Chembio Diagnostics (NQ: CEMI )

0.6500 +0.0189 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.070 6.190 6.040 6.050 29,481 -0.05(-0.82%)
Jul 30, 2019 6.219 6.219 5.890 6.100 26,626 +0.08(+1.33%)
Jul 29, 2019 6.080 6.280 6.020 6.020 16,417 -0.08(-1.31%)
Jul 26, 2019 6.110 6.310 6.070 6.100 11,800 -0.06(-0.97%)
Jul 25, 2019 6.300 6.300 6.020 6.160 15,501 -0.11(-1.75%)
Jul 24, 2019 6.150 6.360 6.070 6.270 16,163 +0.22(+3.64%)
Jul 23, 2019 6.070 6.300 6.030 6.050 25,591 -0.04(-0.66%)
Jul 22, 2019 6.060 6.130 5.770 6.090 29,484 +0.09(+1.50%)
Jul 19, 2019 5.940 6.110 5.900 6.000 101,200 +0.15(+2.56%)
Jul 18, 2019 5.950 5.980 5.800 5.850 109,575 +0.05(+0.86%)
Jul 17, 2019 5.890 5.920 5.650 5.800 31,926 -0.08(-1.36%)
Jul 16, 2019 5.770 5.950 5.731 5.880 44,547 +0.16(+2.80%)
Jul 15, 2019 5.670 5.910 5.600 5.720 10,376 +0.00(+0.00%)
Jul 12, 2019 5.930 6.000 5.430 5.720 39,800 -0.27(-4.51%)
Jul 11, 2019 5.830 5.990 5.753 5.990 6,824 +0.11(+1.87%)
Jul 10, 2019 5.880 6.000 5.780 5.880 30,656 -0.05(-0.84%)
Jul 09, 2019 5.650 5.930 5.650 5.930 7,807 +0.27(+4.77%)
Jul 08, 2019 5.740 5.920 5.490 5.660 19,995 -0.12(-2.08%)
Jul 05, 2019 5.530 6.149 5.530 5.780 10,700 -0.16(-2.69%)
Jul 03, 2019 5.911 6.030 5.911 5.940 8,600 +0.00(+0.00%)
Jul 02, 2019 6.200 6.200 5.900 5.940 51,258 -0.30(-4.81%)
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.