Chembio Diagnostics (NQ: CEMI )

2.900 USD -0.130 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.975 4.130 3.964 4.110 61,400 +0.11(+2.75%)
Jan 30, 2020 3.990 4.060 3.920 4.000 82,351 -0.01(-0.25%)
Jan 29, 2020 3.960 4.023 3.960 4.010 31,983 +0.02(+0.50%)
Jan 28, 2020 3.980 4.050 3.940 3.990 32,900 +0.01(+0.25%)
Jan 27, 2020 4.250 4.400 3.963 3.980 99,441 -0.22(-5.24%)
Jan 24, 2020 3.970 4.270 3.930 4.200 183,500 +0.24(+6.06%)
Jan 23, 2020 3.870 4.160 3.820 3.960 221,938 +0.07(+1.80%)
Jan 22, 2020 4.010 4.020 3.801 3.890 212,803 -0.13(-3.23%)
Jan 21, 2020 3.850 4.090 3.750 4.020 721,725 +0.12(+3.08%)
Jan 17, 2020 4.000 4.020 3.800 3.900 593,600 -0.11(-2.74%)
Jan 16, 2020 4.180 4.180 3.900 4.010 212,418 -0.15(-3.61%)
Jan 15, 2020 4.150 4.340 4.150 4.160 109,079 +0.00(+0.00%)
Jan 14, 2020 4.250 4.336 4.000 4.160 60,780 -0.08(-1.89%)
Jan 13, 2020 4.500 4.500 4.207 4.240 87,457 -0.30(-6.61%)
Jan 10, 2020 4.850 4.853 3.890 4.540 557,100 -0.32(-6.58%)
Jan 09, 2020 4.850 4.940 4.850 4.860 21,476 -0.01(-0.21%)
Jan 08, 2020 5.046 5.100 4.819 4.870 71,319 -0.22(-4.32%)
Jan 07, 2020 4.830 5.190 4.820 5.090 75,159 +0.20(+4.09%)
Jan 06, 2020 5.080 5.110 4.850 4.890 140,432 -0.30(-5.78%)
Jan 03, 2020 5.000 5.400 4.780 5.190 433,900 +0.63(+13.82%)
Jan 02, 2020 4.610 4.610 4.260 4.560 120,212 +0.00(+0.00%)
Dec 31, 2019 4.490 4.590 4.420 4.560 53,000 +0.07(+1.56%)
Dec 30, 2019 4.540 4.580 4.400 4.490 59,598 -0.07(-1.54%)
Dec 27, 2019 4.680 4.690 4.320 4.560 83,500 -0.13(-2.77%)
Dec 26, 2019 5.090 5.258 4.630 4.690 82,244 -0.31(-6.20%)
Dec 24, 2019 4.931 5.140 4.931 5.000 4,000 -0.10(-1.96%)
Dec 23, 2019 4.900 5.280 4.900 5.100 80,508 +0.16(+3.24%)
Dec 20, 2019 5.000 5.010 4.750 4.940 35,600 +0.19(+4.00%)
Dec 19, 2019 5.080 5.080 4.629 4.750 16,568 +0.05(+1.06%)
Dec 18, 2019 4.860 4.960 4.650 4.700 18,768 +0.03(+0.64%)
Dec 17, 2019 4.800 4.800 4.600 4.670 20,992 +0.02(+0.43%)
Dec 16, 2019 4.540 4.863 4.540 4.650 39,949 +0.19(+4.26%)
Dec 13, 2019 4.489 4.690 4.318 4.460 47,900 +0.01(+0.22%)
Dec 12, 2019 4.370 4.730 4.370 4.450 20,587 +0.14(+3.25%)
Dec 11, 2019 4.320 4.440 4.277 4.310 39,038 +0.04(+0.94%)
Dec 10, 2019 4.080 4.330 3.950 4.270 24,050 +0.14(+3.39%)
Dec 09, 2019 3.970 4.200 3.900 4.130 59,178 +0.19(+4.82%)
Dec 06, 2019 3.930 4.050 3.830 3.940 56,200 -0.06(-1.50%)
Dec 05, 2019 4.070 4.130 3.950 4.000 33,955 -0.07(-1.72%)
Dec 04, 2019 4.080 4.130 4.020 4.070 27,909 +0.05(+1.24%)
Dec 03, 2019 4.050 4.110 4.020 4.020 23,607 -0.06(-1.47%)
Dec 02, 2019 4.226 4.287 4.060 4.080 34,228 -0.07(-1.69%)
Nov 29, 2019 4.230 4.260 3.800 4.150 93,800 -0.08(-1.89%)
Nov 27, 2019 4.270 4.290 4.150 4.230 60,200 +0.00(+0.00%)
Nov 26, 2019 4.150 4.350 4.100 4.230 64,074 +0.11(+2.67%)
Nov 25, 2019 4.870 4.910 4.060 4.120 57,325 -0.06(-1.44%)
Nov 22, 2019 4.050 4.250 3.871 4.180 114,400 +0.11(+2.70%)
Nov 21, 2019 4.200 4.270 4.020 4.070 66,089 -0.11(-2.63%)
Nov 20, 2019 4.430 4.630 4.150 4.180 70,023 -0.10(-2.34%)
Nov 19, 2019 4.570 4.690 4.270 4.280 30,623 -0.24(-5.31%)
Nov 18, 2019 4.600 4.690 4.470 4.520 59,172 -0.08(-1.74%)
Nov 15, 2019 4.370 4.740 4.310 4.600 107,900 +0.25(+5.75%)
Nov 14, 2019 4.000 4.500 3.950 4.350 254,614 +0.31(+7.67%)
Nov 13, 2019 4.450 4.480 4.010 4.040 100,952 -0.35(-7.97%)
Nov 12, 2019 4.550 5.200 4.340 4.390 68,576 -0.13(-2.88%)
Nov 11, 2019 4.550 4.660 4.355 4.520 93,142 -0.02(-0.44%)
Nov 08, 2019 4.850 5.001 4.392 4.540 153,300 -0.47(-9.38%)
Nov 07, 2019 5.530 5.570 4.840 5.010 180,168 -0.28(-5.29%)
Nov 06, 2019 5.370 5.410 5.251 5.290 12,889 -0.11(-2.04%)
Nov 05, 2019 5.550 5.550 5.220 5.400 26,582 -0.01(-0.18%)
Nov 04, 2019 5.670 5.705 5.410 5.410 46,061 +0.11(+2.08%)
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.