Chembio Diagnostics (NQ: CEMI )

3.060 USD -1.250 (-29.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.350 8.350 8.250 8.300 6,314 +0.00(+0.00%)
Jan 30, 2018 8.300 8.200 8.300 7,735 +0.00(+0.00%)
Jan 29, 2018 8.500 8.500 8.250 8.300 3,990 -0.10(-1.19%)
Jan 26, 2018 8.500 8.500 8.350 8.400 8,330 -0.10(-1.18%)
Jan 25, 2018 8.250 8.500 8.250 8.500 5,963 +0.25(+3.03%)
Jan 24, 2018 8.300 8.400 8.200 8.250 10,663 -0.05(-0.60%)
Jan 23, 2018 8.500 8.500 8.150 8.300 17,425 -0.35(-4.05%)
Jan 22, 2018 8.683 8.750 8.600 8.650 23,288 -0.05(-0.57%)
Jan 19, 2018 8.900 8.900 8.700 8.700 6,565 -0.05(-0.57%)
Jan 18, 2018 8.750 8.900 8.650 8.750 32,373 +0.00(+0.00%)
Jan 17, 2018 8.745 8.767 8.600 8.750 10,280 +0.00(+0.00%)
Jan 16, 2018 8.850 8.950 8.700 8.750 16,206 -0.25(-2.78%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.10(+1.12%)
Jan 11, 2018 8.750 9.200 8.742 8.900 98,719 +0.25(+2.89%)
Jan 10, 2018 8.700 8.850 8.550 8.650 53,548 +0.00(+0.00%)
Jan 09, 2018 8.300 8.699 8.250 8.650 67,677 +0.30(+3.59%)
Jan 08, 2018 8.250 8.350 8.220 8.350 15,301 +0.11(+1.33%)
Jan 05, 2018 8.200 8.250 8.200 8.240 4,453 +0.04(+0.49%)
Jan 04, 2018 8.150 8.250 8.150 8.200 7,462 +0.00(+0.00%)
Jan 03, 2018 8.124 8.200 8.050 8.200 10,395 +0.10(+1.23%)
Jan 02, 2018 8.150 8.250 8.150 8.100 14,177 -0.10(-1.22%)
Dec 29, 2017 8.200 8.200 8.200 0 +0.00(+0.00%)
Dec 28, 2017 8.350 8.350 8.200 8.200 12,395 -0.15(-1.80%)
Dec 27, 2017 8.300 8.350 8.000 8.350 20,934 +0.05(+0.60%)
Dec 26, 2017 7.800 8.300 7.705 8.300 28,697 +0.50(+6.41%)
Dec 22, 2017 7.600 7.800 7.550 7.800 11,268 +0.10(+1.30%)
Dec 21, 2017 7.650 7.700 7.500 7.700 10,051 +0.05(+0.65%)
Dec 20, 2017 7.500 7.650 7.400 7.650 10,863 +0.15(+2.00%)
Dec 19, 2017 7.250 7.500 7.250 7.500 27,579 +0.20(+2.74%)
Dec 18, 2017 7.200 7.300 6.950 7.300 19,531 +0.00(+0.00%)
Dec 15, 2017 7.241 7.350 7.200 7.300 13,811 +0.25(+3.55%)
Dec 14, 2017 7.210 7.400 7.210 7.050 19,783 -0.25(-3.42%)
Dec 13, 2017 7.000 7.300 6.990 7.300 8,828 +0.25(+3.55%)
Dec 12, 2017 7.000 7.150 6.850 7.050 18,553 -0.05(-0.70%)
Dec 11, 2017 7.225 7.225 6.850 7.100 12,531 -0.05(-0.70%)
Dec 08, 2017 7.250 7.532 7.050 7.150 10,771 -0.12(-1.72%)
Dec 07, 2017 7.156 7.300 7.156 7.275 5,525 +0.12(+1.75%)
Dec 06, 2017 7.100 7.308 6.900 7.150 16,268 +0.10(+1.42%)
Dec 05, 2017 7.250 7.600 6.850 7.050 108,880 -0.20(-2.76%)
Dec 04, 2017 7.250 7.250 7.113 7.250 7,927 +0.00(+0.00%)
Dec 01, 2017 7.100 7.250 7.100 7.250 14,558 +0.10(+1.40%)
Nov 30, 2017 7.250 7.250 7.000 7.150 36,553 -0.10(-1.38%)
Nov 29, 2017 6.900 7.250 6.855 7.250 123,649 +0.40(+5.84%)
Nov 28, 2017 6.800 6.900 6.770 6.850 14,089 +0.00(+0.00%)
Nov 27, 2017 6.850 6.850 6.750 6.850 7,742 +0.00(+0.00%)
Nov 24, 2017 6.750 6.850 6.750 6.850 7,382 +0.15(+2.24%)
Nov 22, 2017 6.505 6.700 6.505 6.700 3,638 +0.05(+0.75%)
Nov 21, 2017 6.850 6.850 6.450 6.650 91,255 +0.01(+0.11%)
Nov 20, 2017 6.687 6.700 6.643 6.643 1,913 -0.06(-0.85%)
Nov 17, 2017 6.795 6.795 6.600 6.700 5,247 -0.05(-0.74%)
Nov 16, 2017 6.800 6.800 6.750 6.750 8,440 -0.10(-1.46%)
Nov 15, 2017 6.774 6.850 6.750 6.850 6,274 +0.00(+0.00%)
Nov 14, 2017 6.693 6.850 6.693 6.850 21,558 +0.10(+1.48%)
Nov 13, 2017 6.700 6.750 6.550 6.750 11,744 +0.00(+0.00%)
Nov 10, 2017 6.500 6.750 6.492 6.750 13,779 +0.25(+3.85%)
Nov 09, 2017 6.150 6.500 6.150 6.500 20,726 +0.25(+4.00%)
Nov 08, 2017 6.350 6.450 6.250 6.250 7,242 -0.15(-2.34%)
Nov 07, 2017 5.992 6.500 5.975 6.400 8,089 +0.40(+6.67%)
Nov 06, 2017 5.950 6.050 5.950 6.000 4,708 -0.05(-0.83%)
Nov 03, 2017 6.000 6.050 5.950 6.050 4,227 +0.10(+1.68%)
Nov 02, 2017 5.984 5.984 5.900 5.950 7,226 -0.05(-0.82%)
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.