Chembio Diagnostics (NQ: CEMI )

2.792 USD +0.042 (+1.53%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.940 4.940 4.830 4.840 2,698 -0.10(-2.02%)
Oct 29, 2015 4.900 5.000 4.890 4.940 19,627 +0.05(+1.02%)
Oct 28, 2015 4.960 4.989 4.875 4.890 6,608 -0.13(-2.59%)
Oct 27, 2015 4.880 5.020 4.670 5.020 27,660 +0.06(+1.21%)
Oct 26, 2015 4.830 4.960 4.615 4.960 32,572 +0.16(+3.33%)
Oct 23, 2015 4.660 4.920 4.580 4.800 26,562 +0.11(+2.35%)
Oct 22, 2015 4.899 4.900 4.580 4.690 58,775 -0.19(-3.89%)
Oct 21, 2015 4.950 5.080 4.880 4.880 15,435 -0.09(-1.81%)
Oct 20, 2015 4.870 4.990 4.790 4.970 22,446 +0.10(+2.05%)
Oct 19, 2015 4.916 4.920 4.830 4.870 24,671 -0.05(-1.02%)
Oct 16, 2015 4.930 4.960 4.780 4.920 50,268 -0.04(-0.91%)
Oct 15, 2015 4.770 4.980 4.760 4.965 76,530 +0.21(+4.31%)
Oct 14, 2015 4.560 4.760 4.560 4.760 75,574 +0.16(+3.48%)
Oct 13, 2015 4.600 4.690 4.530 4.600 15,984 -0.05(-1.08%)
Oct 12, 2015 4.690 4.690 4.590 4.650 27,597 +0.10(+2.20%)
Oct 09, 2015 4.480 4.730 4.464 4.550 86,221 +0.07(+1.56%)
Oct 08, 2015 4.410 4.480 4.330 4.480 25,506 +0.12(+2.75%)
Oct 07, 2015 4.170 4.460 4.050 4.360 70,106 +0.16(+3.81%)
Oct 06, 2015 4.110 4.200 4.050 4.200 3,014 +0.01(+0.24%)
Oct 05, 2015 4.010 4.200 4.010 4.190 31,209 +0.18(+4.49%)
Oct 02, 2015 3.930 4.020 3.927 4.010 4,875 +0.11(+2.82%)
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.