Chembio Diagnostics (NQ: CEMI )

0.5588 +0.0310 (+5.87%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.850 4.970 4.810 4.830 0 -0.03(-0.62%)
Jul 30, 2013 4.900 4.915 4.830 4.860 0 -0.07(-1.52%)
Jul 29, 2013 4.980 4.980 4.900 4.935 0 -0.03(-0.60%)
Jul 26, 2013 4.920 5.000 4.920 4.965 0 +0.00(+0.10%)
Jul 25, 2013 4.920 5.000 4.860 4.960 0 +0.00(+0.00%)
Jul 24, 2013 4.910 5.016 4.910 4.960 0 +0.00(+0.00%)
Jul 23, 2013 4.980 5.020 4.960 4.960 0 -0.02(-0.40%)
Jul 22, 2013 4.932 5.050 4.932 4.980 0 +0.02(+0.40%)
Jul 19, 2013 5.040 5.054 4.910 4.960 0 -0.08(-1.59%)
Jul 18, 2013 5.011 5.100 5.011 5.040 0 -0.18(-3.54%)
Jul 17, 2013 5.080 5.321 5.000 5.225 21,153 +0.28(+5.77%)
Jul 16, 2013 5.100 5.170 4.920 4.940 0 -0.13(-2.56%)
Jul 15, 2013 5.000 5.070 4.990 5.070 0 +0.08(+1.60%)
Jul 12, 2013 5.010 5.040 4.910 4.990 0 -0.04(-0.80%)
Jul 11, 2013 5.000 5.060 5.000 5.030 0 +0.03(+0.60%)
Jul 10, 2013 4.980 5.020 4.980 5.000 0 -0.05(-0.99%)
Jul 09, 2013 4.960 5.050 4.950 5.050 0 +0.10(+2.02%)
Jul 08, 2013 4.860 4.960 4.860 4.950 0 +0.10(+2.06%)
Jul 05, 2013 4.960 4.960 4.815 4.850 0 -0.10(-2.02%)
Jul 03, 2013 4.780 4.980 4.780 4.950 0 +0.10(+1.98%)
Jul 02, 2013 4.820 4.854 4.820 4.854 0 +0.10(+2.19%)
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.