Chembio Diagnostics (NQ: CEMI )

2.590 USD -0.080 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.746 6.746 6.250 6.600 26,449 -0.15(-2.22%)
May 30, 2017 6.750 7.000 6.510 6.750 21,926 -0.05(-0.74%)
May 26, 2017 6.600 6.800 6.600 6.800 7,729 +0.10(+1.49%)
May 25, 2017 6.600 6.700 6.400 6.700 11,324 +0.05(+0.75%)
May 24, 2017 6.600 6.700 6.550 6.650 7,729 +0.00(+0.00%)
May 23, 2017 6.650 6.700 6.600 6.650 4,300 -0.05(-0.75%)
May 22, 2017 6.750 7.043 6.650 6.700 7,430 -0.15(-2.19%)
May 19, 2017 6.700 6.850 6.650 6.850 15,040 +0.10(+1.48%)
May 18, 2017 6.500 6.750 6.400 6.750 14,348 +0.20(+3.05%)
May 17, 2017 6.700 6.721 6.405 6.550 32,606 -0.20(-2.96%)
May 16, 2017 6.750 6.750 6.700 6.750 10,350 -0.05(-0.74%)
May 15, 2017 6.800 6.810 6.700 6.800 10,510 -0.05(-0.73%)
May 12, 2017 6.750 6.875 6.750 6.850 15,673 +0.05(+0.74%)
May 11, 2017 6.800 7.000 6.800 6.800 16,692 -0.15(-2.16%)
May 10, 2017 6.600 7.000 6.600 6.950 73,402 +0.30(+4.51%)
May 09, 2017 6.650 6.650 6.600 6.650 6,550 -0.05(-0.75%)
May 08, 2017 6.650 6.700 6.600 6.700 11,587 +0.00(+0.00%)
May 05, 2017 6.750 6.750 6.607 6.700 6,719 +0.00(+0.00%)
May 04, 2017 6.700 6.700 6.400 6.700 8,153 +0.05(+0.75%)
May 03, 2017 6.500 6.750 6.450 6.650 50,586 +0.20(+3.10%)
May 02, 2017 6.300 6.450 6.100 6.450 7,495 +0.20(+3.20%)
May 01, 2017 6.200 6.250 6.150 6.250 14,580 +0.00(+0.00%)
Apr 28, 2017 6.250 6.350 6.150 6.250 28,511 +0.05(+0.81%)
Apr 27, 2017 6.150 6.260 6.055 6.200 12,215 +0.10(+1.64%)
Apr 26, 2017 6.100 6.150 6.075 6.100 3,340 -0.05(-0.81%)
Apr 25, 2017 6.025 6.250 5.925 6.150 43,940 +0.10(+1.65%)
Apr 24, 2017 6.100 6.100 6.000 6.050 17,539 +0.00(+0.00%)
Apr 21, 2017 5.866 6.050 5.866 6.050 14,685 +0.05(+0.83%)
Apr 20, 2017 6.100 6.100 6.000 6.000 11,861 -0.10(-1.64%)
Apr 19, 2017 6.075 6.100 6.000 6.100 5,714 +0.10(+1.67%)
Apr 18, 2017 6.000 6.150 6.000 6.000 5,597 -0.10(-1.64%)
Apr 17, 2017 6.000 6.300 5.950 6.100 35,207 +0.10(+1.67%)
Apr 13, 2017 5.800 6.000 5.750 6.000 7,609 +0.12(+2.02%)
Apr 12, 2017 5.881 5.881 5.881 5.881 520 +0.08(+1.40%)
Apr 11, 2017 5.700 5.869 5.700 5.800 18,700 -0.05(-0.85%)
Apr 10, 2017 5.250 5.850 5.250 5.850 25,473 +0.40(+7.34%)
Apr 07, 2017 5.300 5.500 5.300 5.450 20,105 +0.15(+2.83%)
Apr 06, 2017 5.300 5.300 5.287 5.300 17,484 +0.00(+0.00%)
Apr 05, 2017 5.300 5.300 5.250 5.300 9,652 +0.05(+0.95%)
Apr 04, 2017 5.350 5.400 5.250 5.250 26,178 +0.00(+0.00%)
Apr 03, 2017 5.316 5.350 5.150 5.250 51,962 -0.05(-0.94%)
Mar 31, 2017 5.450 5.700 5.200 5.300 103,901 -0.20(-3.64%)
Mar 30, 2017 5.350 5.500 5.250 5.500 14,583 +0.20(+3.77%)
Mar 29, 2017 5.300 5.445 5.300 5.300 89,296 +0.00(+0.00%)
Mar 28, 2017 5.350 5.500 5.300 5.300 14,472 -0.10(-1.85%)
Mar 27, 2017 5.350 5.450 5.350 5.400 17,042 -0.10(-1.82%)
Mar 24, 2017 5.350 5.500 5.350 5.500 8,548 +0.10(+1.85%)
Mar 23, 2017 5.350 5.400 5.350 5.400 9,251 +0.00(+0.00%)
Mar 22, 2017 5.305 5.432 5.305 5.400 4,196 -0.10(-1.82%)
Mar 21, 2017 5.382 5.500 5.382 5.500 11,842 +0.00(+0.00%)
Mar 20, 2017 5.450 5.500 5.300 5.500 9,987 +0.00(+0.00%)
Mar 17, 2017 5.250 5.500 5.100 5.500 24,546 +0.20(+3.77%)
Mar 16, 2017 5.300 5.500 5.125 5.300 49,479 +0.05(+0.95%)
Mar 15, 2017 5.250 5.260 5.050 5.250 102,564 +0.00(+0.00%)
Mar 14, 2017 5.250 5.350 5.250 5.250 92,274 -0.10(-1.87%)
Mar 13, 2017 5.550 5.650 5.350 5.350 13,000 -0.25(-4.46%)
Mar 10, 2017 5.650 5.750 5.226 5.600 22,425 +0.00(+0.00%)
Mar 09, 2017 5.600 5.800 5.600 5.600 18,875 -0.10(-1.75%)
Mar 08, 2017 5.750 5.809 5.268 5.700 80,556 -0.15(-2.56%)
Mar 07, 2017 5.800 5.870 5.795 5.850 19,848 -0.05(-0.85%)
Mar 06, 2017 5.850 5.909 5.750 5.900 18,802 +0.00(+0.00%)
Mar 03, 2017 5.800 5.900 5.800 5.900 41,758 +0.05(+0.85%)
Mar 02, 2017 5.850 5.850 5.800 5.850 19,270 +0.00(+0.00%)
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.