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 (%)
Apr 30, 2019 7.302 7.422 7.090 7.210 28,366 -0.17(-2.30%)
Apr 29, 2019 7.370 7.601 7.370 7.380 31,730 -0.05(-0.67%)
Apr 26, 2019 7.100 7.470 7.070 7.430 34,100 +0.17(+2.34%)
Apr 25, 2019 6.880 7.290 6.880 7.260 45,953 +0.07(+0.97%)
Apr 24, 2019 7.210 7.250 7.090 7.190 28,110 +0.07(+0.98%)
Apr 23, 2019 7.370 7.370 7.056 7.120 32,107 +0.12(+1.71%)
Apr 22, 2019 7.030 7.100 6.720 7.000 69,554 -0.05(-0.71%)
Apr 18, 2019 7.170 7.180 6.840 7.050 47,400 -0.15(-2.08%)
Apr 17, 2019 7.010 7.240 6.930 7.200 74,919 +0.17(+2.42%)
Apr 16, 2019 6.710 7.080 6.710 7.030 77,452 +0.36(+5.40%)
Apr 15, 2019 6.620 6.760 6.475 6.670 111,975 +0.11(+1.68%)
Apr 12, 2019 6.490 6.600 6.350 6.560 67,400 +0.14(+2.18%)
Apr 11, 2019 6.740 6.740 6.323 6.420 66,443 -0.26(-3.89%)
Apr 10, 2019 6.660 6.930 6.660 6.680 157,212 +0.08(+1.21%)
Apr 09, 2019 6.470 6.650 6.470 6.600 125,825 +0.27(+4.27%)
Apr 08, 2019 6.170 6.380 6.170 6.330 116,428 +0.20(+3.26%)
Apr 05, 2019 5.840 6.170 5.840 6.130 117,800 +0.33(+5.69%)
Apr 04, 2019 6.150 6.150 5.780 5.800 42,493 -0.33(-5.38%)
Apr 03, 2019 6.100 6.300 6.070 6.130 168,709 +0.06(+0.99%)
Apr 02, 2019 5.720 6.130 5.550 6.070 184,459 +0.51(+9.17%)
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.