Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023	0.4385	0.4443	0.4100	0.4421	1,631,234	+0.01(+2.79%)
Mar 29, 2023	0.3921	0.4301	0.3888	0.4301	1,620,632	+0.04(+10.03%)
Mar 28, 2023	0.3671	0.3987	0.3540	0.3909	1,328,526	+0.04(+11.69%)
Mar 27, 2023	0.3800	0.3980	0.3332	0.3500	1,198,322	-0.04(-10.26%)
Mar 24, 2023	0.3800	0.4000	0.3800	0.3900	529,058	+0.01(+1.30%)
Mar 23, 2023	0.3901	0.4100	0.3810	0.3850	528,497	+0.00(+1.29%)
Mar 22, 2023	0.3800	0.4088	0.3800	0.3801	1,251,443	+0.01(+2.43%)
Mar 21, 2023	0.3600	0.3788	0.3600	0.3711	959,818	+0.02(+6.03%)
Mar 20, 2023	0.3397	0.3700	0.3300	0.3500	946,444	+0.00(+0.00%)
Mar 17, 2023	0.3300	0.3500	0.3300	0.3500	402,417	+0.02(+6.06%)
Mar 16, 2023	0.3980	0.3980	0.3200	0.3300	988,381	-0.06(-15.79%)
Mar 15, 2023	0.4100	0.4318	0.3816	0.3919	647,405	-0.05(-12.13%)
Mar 14, 2023	0.4112	0.4460	0.4112	0.4460	962,286	+0.01(+3.46%)
Mar 13, 2023	0.4400	0.4400	0.4300	0.4311	313,714	-0.01(-2.91%)
Mar 10, 2023	0.4442	0.4463	0.3994	0.4440	1,291,099	-0.00(-0.05%)
Mar 09, 2023	0.4446	0.4450	0.4433	0.4442	303,408	-0.00(-0.54%)
Mar 08, 2023	0.4445	0.4469	0.4442	0.4466	363,938	+0.00(+0.47%)
Mar 07, 2023	0.4445	0.4445	0.4430	0.4445	300,485	+0.00(+0.00%)
Mar 06, 2023	0.4430	0.4453	0.4430	0.4445	195,076	-0.00(-0.18%)
Mar 03, 2023	0.4472	0.4472	0.4430	0.4453	281,155	-0.00(-0.42%)
Mar 02, 2023	0.4480	0.4480	0.4430	0.4472	230,941	-0.00(-0.18%)
Mar 01, 2023	0.4480	0.4497	0.4467	0.4480	628,325	+0.00(+0.00%)
Feb 28, 2023	0.4455	0.4480	0.4440	0.4480	89,051	+0.00(+0.00%)
Feb 27, 2023	0.4430	0.4498	0.4430	0.4480	204,091	+0.00(+1.11%)
Feb 24, 2023	0.4430	0.4448	0.4425	0.4431	300,900	+0.00(+0.02%)
Feb 23, 2023	0.4430	0.4450	0.4416	0.4430	325,866	+0.00(+0.00%)
Feb 22, 2023	0.4420	0.4447	0.4420	0.4430	164,292	+0.00(+0.23%)
Feb 21, 2023	0.4410	0.4450	0.4401	0.4420	603,882	-0.00(-0.38%)
Feb 17, 2023	0.4430	0.4449	0.4416	0.4437	351,270	+0.00(+0.02%)
Feb 16, 2023	0.4450	0.4450	0.4430	0.4436	151,416	-0.00(-0.31%)
Feb 15, 2023	0.4425	0.4450	0.4411	0.4450	316,739	+0.00(+0.72%)
Feb 14, 2023	0.4420	0.4435	0.4408	0.4418	290,174	-0.00(-0.05%)
Feb 13, 2023	0.4406	0.4430	0.4406	0.4420	420,927	+0.00(+0.32%)
Feb 10, 2023	0.4406	0.4430	0.4406	0.4406	272,330	+0.00(+0.02%)
Feb 09, 2023	0.4402	0.4435	0.4400	0.4405	542,937	-0.00(-0.16%)
Feb 08, 2023	0.4400	0.4450	0.4400	0.4412	365,839	+0.00(+0.16%)
Feb 07, 2023	0.4500	0.4500	0.4400	0.4405	528,013	-0.00(-0.02%)
Feb 06, 2023	0.4415	0.4440	0.4405	0.4406	393,067	+0.00(+0.14%)
Feb 03, 2023	0.4410	0.4428	0.4400	0.4400	503,150	-0.00(-1.08%)
Feb 02, 2023	0.4470	0.4475	0.4401	0.4448	1,701,769	+0.00(+0.18%)
Feb 01, 2023	0.4310	0.4637	0.4310	0.4440	7,954,148	+0.08(+23.33%)
Jan 31, 2023	0.3700	0.3700	0.3554	0.3600	774,996	+0.00(+1.32%)
Jan 30, 2023	0.3500	0.3700	0.3400	0.3553	160,057	+0.01(+1.49%)
Jan 27, 2023	0.3500	0.3800	0.3300	0.3501	511,759	+0.00(+0.03%)
Jan 26, 2023	0.3650	0.3650	0.3411	0.3500	116,616	+0.01(+2.91%)
Jan 25, 2023	0.3700	0.3700	0.3400	0.3401	177,748	-0.01(-2.83%)
Jan 24, 2023	0.3600	0.3620	0.3313	0.3500	188,146	-0.00(-0.03%)
Jan 23, 2023	0.3400	0.3560	0.3122	0.3501	226,271	+0.01(+1.95%)
Jan 20, 2023	0.3300	0.3560	0.3103	0.3434	198,637	+0.00(+0.97%)
Jan 19, 2023	0.3619	0.3700	0.3000	0.3401	524,977	-0.03(-8.08%)
Jan 18, 2023	0.3900	0.4000	0.3313	0.3700	571,384	-0.02(-5.13%)
Jan 17, 2023	0.3800	0.4000	0.3711	0.3900	315,355	+0.03(+8.15%)
Jan 13, 2023	0.2850	0.4368	0.2850	0.3606	2,410,809	+0.05(+16.32%)
Jan 12, 2023	0.3000	0.3200	0.2801	0.3100	252,101	+0.02(+6.90%)
Jan 11, 2023	0.2812	0.2988	0.2812	0.2900	306,752	+0.01(+3.57%)
Jan 10, 2023	0.2907	0.2920	0.2530	0.2800	202,414	+0.00(+1.05%)
Jan 09, 2023	0.2720	0.2970	0.2720	0.2771	505,363	+0.01(+1.87%)
Jan 06, 2023	0.2499	0.2800	0.2438	0.2720	1,137,614	+0.02(+8.80%)
Jan 05, 2023	0.2500	0.2510	0.2400	0.2500	438,637	+0.00(+1.21%)
Jan 04, 2023	0.2600	0.2600	0.2315	0.2470	414,967	-0.01(-2.18%)

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.