Chembio Diagnostics (NQ: CEMI )

3.090 USD -0.010 (-0.32%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.450 3.580 3.370 3.510 505,618 +0.11(+3.24%)
Mar 30, 2021 3.420 3.780 3.330 3.400 2,421,239 -0.03(-0.87%)
Mar 29, 2021 3.690 3.710 3.410 3.430 613,543 -0.31(-8.29%)
Mar 26, 2021 3.790 3.840 3.580 3.740 405,900 -0.04(-1.06%)
Mar 25, 2021 3.630 3.810 3.570 3.780 525,228 +0.11(+3.00%)
Mar 24, 2021 4.000 4.000 3.650 3.670 530,322 -0.22(-5.66%)
Mar 23, 2021 4.090 4.090 3.860 3.890 738,154 -0.21(-5.12%)
Mar 22, 2021 4.180 4.300 4.010 4.100 893,057 -0.08(-1.91%)
Mar 19, 2021 4.260 4.410 4.131 4.180 545,900 -0.03(-0.71%)
Mar 18, 2021 4.360 4.480 4.160 4.210 484,781 -0.21(-4.75%)
Mar 17, 2021 4.350 4.450 4.300 4.420 651,091 +0.07(+1.61%)
Mar 16, 2021 4.740 4.740 4.340 4.350 580,516 -0.30(-6.45%)
Mar 15, 2021 4.390 4.790 4.380 4.650 667,116 +0.26(+5.92%)
Mar 12, 2021 4.350 4.580 4.200 4.390 1,164,100 -0.55(-11.13%)
Mar 11, 2021 4.750 5.040 4.670 4.940 877,239 +0.24(+5.11%)
Mar 10, 2021 4.600 4.890 4.570 4.700 670,584 +0.18(+3.98%)
Mar 09, 2021 4.770 4.930 4.410 4.520 1,088,271 -0.24(-5.04%)
Mar 08, 2021 4.360 5.130 4.240 4.760 1,369,323 +0.48(+11.21%)
Mar 05, 2021 4.470 4.540 3.810 4.280 835,600 -0.08(-1.83%)
Mar 04, 2021 4.820 4.920 4.200 4.360 1,093,522 -0.51(-10.47%)
Mar 03, 2021 5.430 5.430 4.850 4.870 678,829 -0.56(-10.31%)
Mar 02, 2021 5.530 5.740 5.420 5.430 433,806 -0.03(-0.55%)
Mar 01, 2021 5.690 5.790 5.385 5.460 644,730 -0.10(-1.80%)
Feb 26, 2021 5.660 5.780 5.340 5.560 657,400 -0.09(-1.59%)
Feb 25, 2021 5.800 5.900 5.570 5.650 704,561 -0.13(-2.25%)
Feb 24, 2021 5.240 5.860 5.240 5.780 775,545 +0.54(+10.31%)
Feb 23, 2021 5.480 5.680 4.910 5.240 1,319,253 -0.50(-8.71%)
Feb 22, 2021 6.150 6.310 5.700 5.740 747,500 -0.45(-7.27%)
Feb 19, 2021 6.560 6.570 6.130 6.190 764,900 -0.27(-4.18%)
Feb 18, 2021 6.770 6.880 6.430 6.460 537,748 -0.49(-7.05%)
Feb 17, 2021 6.970 7.140 6.680 6.950 529,836 -0.08(-1.14%)
Feb 16, 2021 7.280 7.370 6.870 7.030 604,644 -0.22(-3.03%)
Feb 12, 2021 7.160 7.450 6.960 7.250 486,500 +0.11(+1.54%)
Feb 11, 2021 7.950 8.180 7.080 7.140 1,757,831 -0.78(-9.85%)
Feb 10, 2021 8.100 8.360 7.610 7.920 658,251 -0.05(-0.63%)
Feb 09, 2021 7.840 8.200 7.710 7.970 825,213 +0.13(+1.66%)
Feb 08, 2021 7.770 7.960 7.630 7.840 639,761 +0.31(+4.12%)
Feb 05, 2021 7.540 7.670 7.370 7.530 377,400 -0.05(-0.66%)
Feb 04, 2021 7.470 7.760 7.360 7.580 591,210 +0.22(+2.99%)
Feb 03, 2021 7.210 7.500 7.120 7.360 558,669 +0.06(+0.82%)
Feb 02, 2021 7.400 7.440 6.940 7.300 974,533 +0.15(+2.10%)
Feb 01, 2021 6.650 7.440 6.400 7.150 1,806,685 +0.56(+8.50%)
Jan 29, 2021 6.430 6.730 6.320 6.590 812,700 +0.18(+2.81%)
Jan 28, 2021 6.520 6.870 6.390 6.410 944,440 -0.16(-2.44%)
Jan 27, 2021 6.760 6.990 6.370 6.570 1,275,816 -0.27(-3.95%)
Jan 26, 2021 6.480 8.750 6.340 6.840 2,717,121 +0.29(+4.43%)
Jan 25, 2021 6.250 6.550 6.010 6.550 971,352 +0.24(+3.80%)
Jan 22, 2021 6.180 6.324 6.120 6.310 679,400 +0.11(+1.77%)
Jan 21, 2021 6.280 6.350 6.050 6.200 615,282 -0.14(-2.21%)
Jan 20, 2021 5.820 6.430 5.670 6.340 1,546,593 +0.57(+9.88%)
Jan 19, 2021 5.990 5.990 5.740 5.770 869,200 -0.14(-2.37%)
Jan 15, 2021 6.050 6.080 5.620 5.910 1,619,300 +0.02(+0.34%)
Jan 14, 2021 5.930 6.590 5.850 5.890 4,313,266 +0.50(+9.28%)
Jan 13, 2021 5.470 5.580 5.340 5.390 771,156 -0.04(-0.74%)
Jan 12, 2021 5.300 5.440 5.260 5.430 445,739 +0.11(+2.07%)
Jan 11, 2021 5.100 5.360 5.010 5.320 690,827 +0.22(+4.31%)
Jan 08, 2021 5.090 5.130 4.930 5.100 647,900 +0.07(+1.39%)
Jan 07, 2021 5.030 5.260 4.970 5.030 592,914 +0.08(+1.62%)
Jan 06, 2021 5.280 5.320 4.890 4.950 1,316,230 -0.34(-6.43%)
Jan 05, 2021 5.010 5.310 5.010 5.290 569,670 +0.22(+4.34%)
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.