Chembio Diagnostics (NQ: CEMI )

2.620 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.580 6.680 6.320 6.650 12,600 +0.22(+3.42%)
May 30, 2019 6.490 6.545 6.300 6.430 21,783 -0.06(-0.92%)
May 29, 2019 6.600 6.600 6.410 6.490 13,788 -0.32(-4.70%)
May 28, 2019 7.410 7.410 6.750 6.810 18,889 -0.16(-2.30%)
May 24, 2019 7.480 7.480 6.850 6.970 19,500 -0.12(-1.69%)
May 23, 2019 7.330 7.560 7.000 7.090 42,116 -0.25(-3.41%)
May 22, 2019 7.600 7.790 7.280 7.340 35,512 -0.19(-2.46%)
May 21, 2019 7.778 7.778 7.500 7.525 23,171 -0.17(-2.27%)
May 20, 2019 7.730 7.740 7.530 7.700 60,788 -0.12(-1.53%)
May 17, 2019 7.700 7.900 7.550 7.820 112,600 +0.06(+0.77%)
May 16, 2019 7.890 7.890 7.530 7.760 24,284 -0.09(-1.15%)
May 15, 2019 7.390 7.850 7.390 7.850 30,736 +0.31(+4.11%)
May 14, 2019 7.595 7.600 7.214 7.540 54,916 -0.15(-1.95%)
May 13, 2019 7.470 7.700 7.430 7.690 42,876 +0.02(+0.26%)
May 10, 2019 7.600 7.720 7.340 7.670 30,500 +0.03(+0.39%)
May 09, 2019 7.563 7.665 7.384 7.640 33,767 -0.04(-0.52%)
May 08, 2019 7.500 7.690 7.470 7.680 26,409 +0.32(+4.35%)
May 07, 2019 7.310 7.690 7.086 7.360 95,959 +0.12(+1.66%)
May 06, 2019 6.841 7.400 6.841 7.240 39,583 +0.13(+1.83%)
May 03, 2019 7.210 7.260 7.000 7.110 20,600 +0.01(+0.14%)
May 02, 2019 6.910 7.409 6.790 7.100 40,328 +0.08(+1.14%)
May 01, 2019 7.170 7.525 7.020 7.020 22,965 -0.19(-2.64%)
Apr 30, 2019 7.302 7.422 7.090 7.210 28,366 -0.17(-2.30%)
Apr 29, 2019 7.370 7.601 7.370 7.380 31,730 -0.05(-0.67%)
Apr 26, 2019 7.100 7.470 7.070 7.430 34,100 +0.17(+2.34%)
Apr 25, 2019 6.880 7.290 6.880 7.260 45,953 +0.07(+0.97%)
Apr 24, 2019 7.210 7.250 7.090 7.190 28,110 +0.07(+0.98%)
Apr 23, 2019 7.370 7.370 7.056 7.120 32,107 +0.12(+1.71%)
Apr 22, 2019 7.030 7.100 6.720 7.000 69,554 -0.05(-0.71%)
Apr 18, 2019 7.170 7.180 6.840 7.050 47,400 -0.15(-2.08%)
Apr 17, 2019 7.010 7.240 6.930 7.200 74,919 +0.17(+2.42%)
Apr 16, 2019 6.710 7.080 6.710 7.030 77,452 +0.36(+5.40%)
Apr 15, 2019 6.620 6.760 6.475 6.670 111,975 +0.11(+1.68%)
Apr 12, 2019 6.490 6.600 6.350 6.560 67,400 +0.14(+2.18%)
Apr 11, 2019 6.740 6.740 6.323 6.420 66,443 -0.26(-3.89%)
Apr 10, 2019 6.660 6.930 6.660 6.680 157,212 +0.08(+1.21%)
Apr 09, 2019 6.470 6.650 6.470 6.600 125,825 +0.27(+4.27%)
Apr 08, 2019 6.170 6.380 6.170 6.330 116,428 +0.20(+3.26%)
Apr 05, 2019 5.840 6.170 5.840 6.130 117,800 +0.33(+5.69%)
Apr 04, 2019 6.150 6.150 5.780 5.800 42,493 -0.33(-5.38%)
Apr 03, 2019 6.100 6.300 6.070 6.130 168,709 +0.06(+0.99%)
Apr 02, 2019 5.720 6.130 5.550 6.070 184,459 +0.51(+9.17%)
Apr 01, 2019 5.590 5.600 5.540 5.560 44,467 +0.01(+0.18%)
Mar 29, 2019 5.500 5.600 5.498 5.550 24,300 +0.07(+1.28%)
Mar 28, 2019 5.400 5.570 5.400 5.480 148,418 +0.10(+1.86%)
Mar 27, 2019 5.310 5.380 5.020 5.380 768,961 +0.06(+1.13%)
Mar 26, 2019 5.480 5.625 5.250 5.320 175,987 -0.16(-2.92%)
Mar 25, 2019 5.500 5.620 5.440 5.480 23,828 -0.10(-1.79%)
Mar 22, 2019 5.640 5.750 5.500 5.580 39,200 -0.05(-0.89%)
Mar 21, 2019 5.780 5.820 5.479 5.630 30,350 -0.13(-2.26%)
Mar 20, 2019 5.910 6.000 5.690 5.760 20,605 -0.11(-1.87%)
Mar 19, 2019 5.950 6.060 5.870 5.870 58,361 +0.01(+0.17%)
Mar 18, 2019 5.840 5.900 5.650 5.860 32,814 -0.01(-0.17%)
Mar 15, 2019 5.750 5.890 5.658 5.870 98,200 +0.12(+2.09%)
Mar 14, 2019 5.820 5.890 5.650 5.750 43,172 -0.05(-0.86%)
Mar 13, 2019 6.000 6.000 5.750 5.800 34,259 -0.20(-3.33%)
Mar 12, 2019 6.060 6.080 5.930 6.000 45,638 -0.08(-1.32%)
Mar 11, 2019 6.020 6.240 6.007 6.080 145,777 +0.08(+1.33%)
Mar 08, 2019 6.580 6.580 5.940 6.000 159,300 -0.69(-10.31%)
Mar 07, 2019 6.820 6.880 6.570 6.690 58,489 -0.13(-1.91%)
Mar 06, 2019 6.880 6.950 6.696 6.820 81,225 +0.03(+0.44%)
Mar 05, 2019 6.840 6.840 6.660 6.790 12,368 -0.03(-0.44%)
Mar 04, 2019 6.538 6.900 6.538 6.820 21,516 -0.07(-1.02%)
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.