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 (%)
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%)
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.