Chembio Diagnostics (NQ: CEMI )

2.840 USD +0.050 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.