Chembio Diagnostics (NQ: CEMI )

2.140 USD +0.140 (+7.00%)
Streaming Delayed Price Updated: 10:10 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.434 5.434 5.281 5.350 23,719 +0.05(+0.94%)
Oct 30, 2019 5.560 5.600 5.280 5.300 40,019 -0.20(-3.64%)
Oct 29, 2019 5.660 5.670 5.500 5.500 21,854 -0.11(-1.96%)
Oct 28, 2019 5.480 5.650 5.404 5.610 63,437 +0.22(+4.08%)
Oct 25, 2019 5.380 5.540 5.270 5.390 19,300 -0.01(-0.19%)
Oct 24, 2019 5.580 5.730 5.310 5.400 26,550 -0.12(-2.17%)
Oct 23, 2019 5.450 5.800 5.450 5.520 19,314 -0.19(-3.33%)
Oct 22, 2019 5.790 5.850 5.610 5.710 25,885 +0.01(+0.26%)
Oct 21, 2019 5.466 5.710 5.410 5.695 41,344 +0.33(+6.05%)
Oct 18, 2019 5.580 5.690 5.300 5.370 41,800 -0.13(-2.36%)
Oct 17, 2019 5.494 5.900 5.451 5.500 97,879 -0.03(-0.54%)
Oct 16, 2019 5.330 5.600 5.300 5.530 14,501 +0.05(+0.91%)
Oct 15, 2019 5.440 5.600 5.280 5.480 53,627 -0.09(-1.62%)
Oct 14, 2019 5.550 5.635 5.480 5.570 33,054 +0.02(+0.36%)
Oct 11, 2019 5.700 5.700 5.520 5.550 18,100 +0.02(+0.36%)
Oct 10, 2019 5.540 5.760 5.370 5.530 55,672 +0.08(+1.47%)
Oct 09, 2019 5.280 5.700 5.270 5.450 33,494 -0.03(-0.55%)
Oct 08, 2019 5.850 5.850 5.260 5.480 33,383 -0.10(-1.79%)
Oct 07, 2019 5.820 5.950 5.560 5.580 28,826 -0.17(-2.96%)
Oct 04, 2019 5.680 5.880 5.620 5.750 47,800 +0.13(+2.31%)
Oct 03, 2019 5.730 5.890 5.290 5.620 38,705 -0.14(-2.43%)
Oct 02, 2019 5.630 6.030 5.630 5.760 39,058 +0.11(+1.95%)
Oct 01, 2019 6.160 6.206 5.630 5.650 62,416 -0.47(-7.68%)
Sep 30, 2019 6.460 6.595 6.070 6.120 90,513 -0.30(-4.67%)
Sep 27, 2019 7.070 7.070 6.390 6.420 75,200 -0.61(-8.68%)
Sep 26, 2019 7.200 7.221 6.900 7.030 56,757 -0.08(-1.13%)
Sep 25, 2019 7.190 7.200 7.040 7.110 35,291 +0.03(+0.35%)
Sep 24, 2019 7.250 7.357 6.855 7.085 72,819 -0.17(-2.28%)
Sep 23, 2019 7.150 7.250 6.930 7.250 41,952 +0.15(+2.11%)
Sep 20, 2019 6.780 7.160 6.780 7.100 82,700 +0.13(+1.87%)
Sep 19, 2019 6.900 7.250 6.510 6.970 79,439 +0.15(+2.20%)
Sep 18, 2019 6.820 6.940 6.550 6.820 17,281 -0.05(-0.73%)
Sep 17, 2019 6.610 6.910 6.590 6.870 40,337 +0.14(+2.08%)
Sep 16, 2019 6.450 6.740 6.450 6.730 47,441 +0.03(+0.45%)
Sep 13, 2019 6.433 6.700 6.433 6.700 46,100 +0.28(+4.36%)
Sep 12, 2019 6.390 6.590 6.370 6.420 42,205 -0.04(-0.62%)
Sep 11, 2019 6.550 6.760 6.380 6.460 46,424 -0.02(-0.31%)
Sep 10, 2019 6.080 7.000 6.000 6.480 132,445 +0.43(+7.11%)
Sep 09, 2019 5.600 6.150 5.600 6.050 29,781 +0.05(+0.83%)
Sep 06, 2019 5.850 6.000 5.520 6.000 41,900 +0.15(+2.56%)
Sep 05, 2019 5.750 6.045 5.424 5.850 60,115 +0.10(+1.74%)
Sep 04, 2019 5.500 6.100 5.500 5.750 116,581 +0.35(+6.48%)
Sep 03, 2019 5.030 5.400 5.030 5.400 29,786 +0.35(+6.93%)
Aug 30, 2019 5.300 5.350 4.950 5.050 31,200 +0.01(+0.20%)
Aug 29, 2019 5.250 5.470 4.990 5.040 20,741 +0.08(+1.61%)
Aug 28, 2019 5.130 5.230 4.900 4.960 91,582 -0.18(-3.50%)
Aug 27, 2019 5.820 5.820 4.868 5.140 100,653 +0.30(+6.20%)
Aug 26, 2019 4.800 5.394 4.390 4.840 24,987 -0.05(-1.02%)
Aug 23, 2019 4.970 5.010 4.740 4.890 35,500 -0.09(-1.81%)
Aug 22, 2019 5.070 5.219 4.870 4.980 33,910 -0.07(-1.39%)
Aug 21, 2019 5.380 5.465 5.010 5.050 29,138 -0.18(-3.44%)
Aug 20, 2019 5.320 5.360 5.150 5.230 27,449 -0.12(-2.24%)
Aug 19, 2019 5.500 5.665 5.280 5.350 21,238 -0.16(-2.90%)
Aug 16, 2019 5.200 5.510 5.200 5.510 34,100 +0.07(+1.29%)
Aug 15, 2019 5.850 5.850 5.355 5.440 34,314 -0.29(-5.06%)
Aug 14, 2019 5.700 5.880 5.590 5.730 44,451 -0.16(-2.72%)
Aug 13, 2019 5.800 5.900 5.750 5.890 45,717 +0.09(+1.55%)
Aug 12, 2019 5.950 6.030 5.710 5.800 7,838 -0.19(-3.17%)
Aug 09, 2019 6.040 6.110 5.810 5.990 44,500 -0.01(-0.17%)
Aug 08, 2019 5.350 6.138 5.350 6.000 81,775 +0.46(+8.30%)
Aug 07, 2019 5.430 5.612 5.200 5.540 68,391 -0.08(-1.42%)
Aug 06, 2019 5.570 5.628 5.449 5.620 10,787 +0.10(+1.81%)
Aug 05, 2019 5.950 6.070 5.500 5.520 30,656 -0.50(-8.31%)
Aug 02, 2019 5.941 6.150 5.875 6.020 19,400 -0.03(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.