Chembio Diagnostics (NQ: CEMI )

1.760 USD -0.150 (-7.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.739 4.750 4.611 4.650 13,930 -0.09(-1.90%)
Apr 29, 2015 4.690 4.740 4.610 4.740 12,435 +0.05(+1.07%)
Apr 28, 2015 4.680 4.690 4.671 4.690 8,473 -0.01(-0.21%)
Apr 27, 2015 4.690 4.700 4.600 4.700 23,652 +0.12(+2.62%)
Apr 24, 2015 4.600 4.690 4.400 4.580 55,225 -0.02(-0.43%)
Apr 23, 2015 4.540 4.600 4.540 4.600 27,962 +0.06(+1.32%)
Apr 22, 2015 4.590 4.590 4.470 4.540 36,136 +0.00(+0.00%)
Apr 21, 2015 4.480 4.560 4.480 4.540 42,489 +0.09(+2.02%)
Apr 20, 2015 4.350 4.470 4.340 4.450 7,773 +0.05(+1.14%)
Apr 17, 2015 4.470 4.470 4.380 4.400 4,466 -0.03(-0.68%)
Apr 16, 2015 4.460 4.470 4.400 4.430 27,420 +0.04(+0.91%)
Apr 15, 2015 4.360 4.480 4.280 4.390 22,990 +0.03(+0.69%)
Apr 14, 2015 4.120 4.400 4.120 4.360 48,150 +0.23(+5.57%)
Apr 13, 2015 4.080 4.130 4.080 4.130 2,713 +0.08(+1.98%)
Apr 10, 2015 4.010 4.050 4.000 4.050 4,151 +0.00(+0.00%)
Apr 09, 2015 4.023 4.050 4.020 4.050 672 +0.04(+1.00%)
Apr 08, 2015 4.030 4.050 4.000 4.010 11,422 -0.05(-1.23%)
Apr 07, 2015 4.030 4.060 4.020 4.060 1,400 +0.01(+0.25%)
Apr 06, 2015 4.130 4.130 4.020 4.050 9,092 -0.04(-0.98%)
Apr 02, 2015 4.030 4.090 4.090 4.090 3,900 +0.00(+0.12%)
Apr 01, 2015 4.040 4.090 4.040 4.085 3,326 +0.04(+1.11%)
Mar 31, 2015 4.090 4.090 4.010 4.040 987 -0.08(-1.94%)
Mar 30, 2015 4.100 4.120 3.990 4.120 15,701 +0.00(+0.00%)
Mar 27, 2015 4.120 4.120 4.120 4.120 4,047 -0.02(-0.48%)
Mar 26, 2015 4.172 4.172 4.140 4.140 966 -0.04(-0.96%)
Mar 25, 2015 4.180 4.180 4.090 4.180 3,694 +0.01(+0.24%)
Mar 23, 2015 4.200 4.170 4.170 4.170 25 -0.03(-0.71%)
Mar 20, 2015 4.134 4.200 4.133 4.200 27,050 +0.05(+1.20%)
Mar 19, 2015 4.130 4.150 4.096 4.150 8,672 +0.01(+0.24%)
Mar 18, 2015 4.100 4.140 4.070 4.140 4,301 +0.03(+0.73%)
Mar 17, 2015 4.060 4.110 4.060 4.110 6,354 +0.03(+0.74%)
Mar 16, 2015 4.060 4.090 4.050 4.080 834 -0.02(-0.49%)
Mar 13, 2015 3.970 4.130 3.954 4.100 21,375 +0.01(+0.24%)
Mar 12, 2015 4.091 4.140 4.090 4.090 3,649 +0.03(+0.74%)
Mar 11, 2015 3.910 4.130 3.900 4.060 8,174 +0.15(+3.84%)
Mar 10, 2015 4.010 4.097 3.910 3.910 22,903 -0.10(-2.49%)
Mar 09, 2015 4.100 4.100 4.000 4.010 3,160 -0.05(-1.23%)
Mar 06, 2015 4.036 4.072 3.990 4.060 7,831 +0.04(+1.00%)
Mar 05, 2015 4.130 4.130 4.020 4.020 19,425 -0.11(-2.66%)
Mar 04, 2015 4.050 4.130 3.960 4.130 23,670 +0.10(+2.48%)
Mar 03, 2015 4.070 4.080 4.010 4.030 3,804 -0.06(-1.42%)
Mar 02, 2015 4.040 4.160 4.010 4.088 6,948 +0.09(+2.17%)
Feb 27, 2015 4.001 4.001 4.000 4.001 1,934 -0.02(-0.47%)
Feb 26, 2015 4.000 4.050 3.980 4.020 6,946 +0.02(+0.50%)
Feb 25, 2015 4.102 4.102 3.960 4.000 12,423 -0.05(-1.23%)
Feb 24, 2015 4.050 4.096 4.030 4.050 13,897 -0.04(-0.98%)
Feb 23, 2015 4.080 4.090 4.000 4.090 16,300 -0.05(-1.21%)
Feb 20, 2015 4.060 4.140 4.031 4.140 9,480 +0.04(+0.98%)
Feb 19, 2015 4.189 4.189 4.100 4.100 7,200 -0.08(-1.91%)
Feb 18, 2015 4.129 4.200 4.129 4.180 7,465 +0.06(+1.46%)
Feb 17, 2015 4.050 4.160 4.020 4.120 66,598 +0.16(+4.04%)
Feb 13, 2015 4.040 3.960 3.960 3.960 13,700 -0.04(-1.00%)
Feb 12, 2015 3.990 4.000 3.960 4.000 6,800 +0.01(+0.17%)
Feb 11, 2015 3.900 4.080 3.840 3.993 25,006 +0.11(+2.92%)
Feb 10, 2015 3.800 3.940 3.750 3.880 45,607 +0.07(+1.84%)
Feb 09, 2015 3.920 3.920 3.780 3.810 21,968 -0.05(-1.30%)
Feb 06, 2015 3.760 3.910 3.760 3.860 17,965 +0.03(+0.73%)
Feb 05, 2015 3.780 3.870 3.749 3.832 17,641 +0.11(+3.01%)
Feb 04, 2015 3.750 3.760 3.710 3.720 24,644 -0.04(-1.01%)
Feb 03, 2015 3.770 3.790 3.740 3.758 25,693 -0.01(-0.32%)
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.