Chembio Diagnostics (NQ: CEMI )

2.040 USD -0.090 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 2.260 2.330 2.060 2.130 16,849,207 +0.13(+6.50%)
Nov 26, 2021 2.010 2.070 1.920 2.000 2,011,344 +0.11(+5.82%)
Nov 24, 2021 1.850 1.910 1.780 1.890 806,006 +0.02(+1.07%)
Nov 23, 2021 1.900 1.940 1.850 1.870 949,852 -0.05(-2.60%)
Nov 22, 2021 2.000 2.040 1.890 1.920 1,016,869 -0.08(-4.00%)
Nov 19, 2021 1.940 2.020 1.920 2.000 824,507 +0.06(+3.09%)
Nov 18, 2021 2.000 2.030 1.930 1.940 1,032,165 -0.08(-3.96%)
Nov 17, 2021 2.110 2.130 1.990 2.020 2,200,360 -0.04(-1.94%)
Nov 16, 2021 2.050 2.080 2.000 2.060 3,082,245 +0.03(+1.48%)
Nov 15, 2021 2.070 2.080 2.010 2.030 719,126 -0.02(-0.98%)
Nov 12, 2021 2.030 2.070 1.980 2.050 782,089 +0.01(+0.49%)
Nov 11, 2021 2.000 2.070 1.980 2.040 681,431 +0.04(+2.00%)
Nov 10, 2021 2.020 2.000 1,508,659 -0.04(-1.96%)
Nov 09, 2021 2.140 2.140 1.980 2.040 1,630,651 -0.08(-4.00%)
Nov 08, 2021 2.160 2.180 2.110 2.125 1,044,631 -0.02(-0.70%)
Nov 05, 2021 2.180 2.220 2.110 2.140 2,203,933 -0.31(-12.65%)
Nov 04, 2021 2.440 2.470 2.400 2.450 1,845,166 +0.01(+0.41%)
Nov 03, 2021 2.300 2.450 2.300 2.440 869,842 +0.13(+5.63%)
Nov 02, 2021 2.340 2.350 2.290 2.310 672,616 -0.03(-1.28%)
Nov 01, 2021 2.270 2.350 2.320 2.340 618,166 +0.07(+3.08%)
Oct 29, 2021 2.310 2.312 2.250 2.270 531,406 -0.02(-0.87%)
Oct 28, 2021 2.280 2.318 2.250 2.290 791,818 +0.03(+1.33%)
Oct 27, 2021 2.340 2.340 2.250 2.260 965,569 -0.03(-1.31%)
Oct 26, 2021 2.360 2.290 769,116 -0.03(-1.29%)
Oct 25, 2021 2.320 2.364 2.270 2.320 1,037,554 -0.02(-0.85%)
Oct 22, 2021 2.370 2.389 2.290 2.340 1,330,813 -0.10(-4.10%)
Oct 21, 2021 2.410 2.470 2.400 2.440 752,966 +0.01(+0.41%)
Oct 20, 2021 2.390 2.480 2.390 2.430 714,400 +0.02(+0.83%)
Oct 19, 2021 2.390 2.450 2.350 2.410 843,529 +0.00(+0.00%)
Oct 18, 2021 2.400 2.440 2.360 2.410 797,398 +0.00(+0.00%)
Oct 15, 2021 2.480 2.480 2.410 2.410 781,683 -0.05(-2.03%)
Oct 14, 2021 2.520 2.540 2.433 2.460 752,301 -0.09(-3.53%)
Oct 13, 2021 2.450 2.550 2.430 2.550 764,186 +0.10(+4.08%)
Oct 12, 2021 2.380 2.450 2.370 2.450 577,910 +0.08(+3.38%)
Oct 11, 2021 2.380 2.410 2.352 2.370 584,758 -0.01(-0.42%)
Oct 08, 2021 2.450 2.465 2.380 2.380 435,600 -0.04(-1.65%)
Oct 07, 2021 2.390 2.490 2.390 2.420 1,057,066 +0.01(+0.41%)
Oct 06, 2021 2.380 2.420 2.350 2.410 711,166 -0.03(-1.23%)
Oct 05, 2021 2.380 2.450 2.330 2.440 823,129 +0.05(+2.09%)
Oct 04, 2021 2.400 2.450 2.315 2.390 1,129,539 -0.03(-1.24%)
Oct 01, 2021 2.540 2.540 2.410 2.420 1,200,108 -0.08(-3.20%)
Sep 30, 2021 2.500 2.519 2.450 2.500 1,115,882 -0.02(-0.79%)
Sep 29, 2021 2.610 2.610 2.500 2.520 1,192,711 -0.06(-2.33%)
Sep 28, 2021 2.680 2.715 2.580 2.580 1,496,202 -0.12(-4.44%)
Sep 27, 2021 2.590 2.740 2.540 2.700 1,774,053 +0.11(+4.25%)
Sep 24, 2021 2.650 2.660 2.570 2.590 1,331,432 -0.08(-3.00%)
Sep 23, 2021 2.670 2.679 2.620 2.670 999,241 +0.02(+0.75%)
Sep 22, 2021 2.660 2.670 2.580 2.650 1,937,365 +0.07(+2.71%)
Sep 21, 2021 2.580 2.620 2.550 2.580 979,409 +0.02(+0.78%)
Sep 20, 2021 2.550 2.635 2.500 2.560 1,850,368 -0.06(-2.29%)
Sep 17, 2021 2.690 2.940 2.592 2.620 9,324,454 -0.06(-2.24%)
Sep 16, 2021 2.580 2.700 2.550 2.680 1,372,383 +0.07(+2.68%)
Sep 15, 2021 2.600 2.665 2.533 2.610 1,442,560 +0.02(+0.77%)
Sep 14, 2021 2.650 2.760 2.580 2.590 2,299,740 -0.07(-2.63%)
Sep 13, 2021 2.700 2.770 2.600 2.660 1,806,705 -0.04(-1.48%)
Sep 10, 2021 2.810 2.930 2.680 2.700 4,702,561 -0.01(-0.37%)
Sep 09, 2021 2.580 2.720 2.580 2.710 1,834,745 +0.10(+3.83%)
Sep 08, 2021 2.620 2.665 2.540 2.610 1,468,958 -0.02(-0.76%)
Sep 07, 2021 2.620 2.692 2.590 2.630 1,559,212 +0.01(+0.38%)
Sep 03, 2021 2.710 2.720 2.605 2.620 1,967,942 -0.07(-2.60%)
Sep 02, 2021 2.730 2.795 2.660 2.690 2,641,046 -0.01(-0.37%)
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.