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 (%)
Jun 24, 2022 0.6800 0.7000 0.6500 0.6500 227,686 -0.03(-3.75%)
Jun 23, 2022 0.6500 0.6895 0.6456 0.6753 85,290 +0.03(+3.89%)
Jun 22, 2022 0.6600 0.6900 0.6500 0.6500 81,795 -0.02(-3.01%)
Jun 21, 2022 0.6900 0.6900 0.6501 0.6702 71,349 +0.00(+0.71%)
Jun 17, 2022 0.6599 0.6899 0.6500 0.6655 58,298 +0.01(+0.83%)
Jun 16, 2022 0.6900 0.6900 0.6500 0.6600 61,848 -0.01(-2.02%)
Jun 15, 2022 0.7000 0.7000 0.6593 0.6736 73,940 +0.00(+0.52%)
Jun 14, 2022 0.6600 0.7080 0.6640 0.6701 31,102 +0.01(+0.92%)
Jun 13, 2022 0.7000 0.7300 0.6521 0.6640 206,068 -0.06(-8.51%)
Jun 10, 2022 0.7000 0.7417 0.6800 0.7258 196,066 +0.02(+2.95%)
Jun 09, 2022 0.6818 0.7330 0.6800 0.7050 123,218 +0.01(+1.13%)
Jun 08, 2022 0.6600 0.7100 0.6600 0.6971 123,985 +0.05(+7.21%)
Jun 07, 2022 0.6800 0.7232 0.6500 0.6502 316,361 -0.06(-7.80%)
Jun 06, 2022 0.7363 0.7552 0.6850 0.7052 133,565 -0.02(-2.69%)
Jun 03, 2022 0.7315 0.7751 0.6721 0.7247 224,536 -0.02(-2.92%)
Jun 02, 2022 0.7700 0.7842 0.7280 0.7465 136,560 -0.02(-2.61%)
Jun 01, 2022 0.7900 0.8000 0.6875 0.7665 368,301 +0.02(+2.23%)
May 31, 2022 0.6787 0.8177 0.6036 0.7498 728,621 +0.08(+11.15%)
May 27, 2022 0.7200 0.7336 0.6377 0.6746 512,134 -0.03(-4.04%)
May 26, 2022 0.6950 0.7800 0.6950 0.7030 231,506 +0.01(+1.14%)
May 25, 2022 0.6200 0.7484 0.6026 0.6951 220,328 +0.07(+11.90%)
May 24, 2022 0.6100 0.6386 0.5800 0.6212 73,447 -0.01(-1.48%)
May 23, 2022 0.6460 0.6460 0.6101 0.6305 59,021 -0.01(-1.48%)
May 20, 2022 0.6797 0.6900 0.6100 0.6400 170,606 -0.02(-2.65%)
May 19, 2022 0.6132 0.6900 0.6132 0.6574 143,227 +0.06(+9.57%)
May 18, 2022 0.6000 0.6500 0.5810 0.6000 161,546 +0.00(+0.00%)
May 17, 2022 0.5300 0.6400 0.5284 0.6000 325,047 +0.07(+13.68%)
May 16, 2022 0.5817 0.6700 0.5171 0.5278 376,333 -0.03(-5.63%)
May 13, 2022 0.4419 0.5988 0.4419 0.5593 248,967 +0.11(+24.37%)
May 12, 2022 0.4500 0.4510 0.4152 0.4497 303,586 -0.03(-5.90%)
May 11, 2022 0.5100 0.5200 0.4700 0.4779 208,220 -0.04(-8.08%)
May 10, 2022 0.5186 0.5700 0.5100 0.5199 105,869 -0.00(-0.02%)
May 09, 2022 0.5600 0.5774 0.5189 0.5200 215,046 -0.04(-6.81%)
May 06, 2022 0.6298 0.6298 0.5317 0.5580 270,626 -0.11(-16.59%)
May 05, 2022 0.6200 0.6724 0.6000 0.6690 283,864 +0.05(+8.78%)
May 04, 2022 0.5637 0.6302 0.5600 0.6150 89,459 +0.05(+8.41%)
May 03, 2022 0.5500 0.5985 0.5500 0.5673 112,355 -0.01(-0.87%)
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.