Chembio Diagnostics (NQ: CEMI )

0.6500 -0.0300 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.300 5.350 4.950 5.050 31,200 +0.01(+0.20%)
Aug 29, 2019 5.250 5.470 4.990 5.040 20,741 +0.08(+1.61%)
Aug 28, 2019 5.130 5.230 4.900 4.960 91,582 -0.18(-3.50%)
Aug 27, 2019 5.820 5.820 4.868 5.140 100,653 +0.30(+6.20%)
Aug 26, 2019 4.800 5.394 4.390 4.840 24,987 -0.05(-1.02%)
Aug 23, 2019 4.970 5.010 4.740 4.890 35,500 -0.09(-1.81%)
Aug 22, 2019 5.070 5.219 4.870 4.980 33,910 -0.07(-1.39%)
Aug 21, 2019 5.380 5.465 5.010 5.050 29,138 -0.18(-3.44%)
Aug 20, 2019 5.320 5.360 5.150 5.230 27,449 -0.12(-2.24%)
Aug 19, 2019 5.500 5.665 5.280 5.350 21,238 -0.16(-2.90%)
Aug 16, 2019 5.200 5.510 5.200 5.510 34,100 +0.07(+1.29%)
Aug 15, 2019 5.850 5.850 5.355 5.440 34,314 -0.29(-5.06%)
Aug 14, 2019 5.700 5.880 5.590 5.730 44,451 -0.16(-2.72%)
Aug 13, 2019 5.800 5.900 5.750 5.890 45,717 +0.09(+1.55%)
Aug 12, 2019 5.950 6.030 5.710 5.800 7,838 -0.19(-3.17%)
Aug 09, 2019 6.040 6.110 5.810 5.990 44,500 -0.01(-0.17%)
Aug 08, 2019 5.350 6.138 5.350 6.000 81,775 +0.46(+8.30%)
Aug 07, 2019 5.430 5.612 5.200 5.540 68,391 -0.08(-1.42%)
Aug 06, 2019 5.570 5.628 5.449 5.620 10,787 +0.10(+1.81%)
Aug 05, 2019 5.950 6.070 5.500 5.520 30,656 -0.50(-8.31%)
Aug 02, 2019 5.941 6.150 5.875 6.020 19,400 -0.03(-0.50%)
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.