Chembio Diagnostics (NQ: CEMI )

2.000 USD +0.110 (+5.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.020 3.040 2.940 2.970 395,402 -0.05(-1.66%)
Jun 29, 2021 3.120 3.130 2.990 3.020 415,694 -0.09(-2.89%)
Jun 28, 2021 3.180 3.250 3.080 3.110 513,516 -0.04(-1.27%)
Jun 25, 2021 3.050 3.210 3.050 3.150 3,041,060 +0.06(+1.94%)
Jun 24, 2021 3.000 3.100 2.970 3.090 476,491 +0.07(+2.32%)
Jun 23, 2021 2.900 3.020 2.900 3.020 376,311 +0.14(+4.86%)
Jun 22, 2021 2.900 2.950 2.810 2.880 464,466 -0.02(-0.69%)
Jun 21, 2021 3.020 3.040 2.830 2.900 724,480 -0.13(-4.29%)
Jun 18, 2021 3.070 3.090 3.010 3.030 492,063 -0.04(-1.30%)
Jun 17, 2021 3.070 3.140 3.050 3.070 411,386 -0.03(-0.97%)
Jun 16, 2021 3.120 3.140 3.010 3.100 453,864 -0.04(-1.27%)
Jun 15, 2021 3.290 3.320 3.100 3.140 618,354 -0.15(-4.56%)
Jun 14, 2021 3.270 3.420 3.210 3.290 1,110,047 +0.05(+1.54%)
Jun 11, 2021 3.270 3.320 3.185 3.240 364,635 +0.00(+0.00%)
Jun 10, 2021 3.250 3.386 3.190 3.240 657,574 +0.03(+0.93%)
Jun 09, 2021 3.260 3.290 3.200 3.210 419,188 -0.01(-0.31%)
Jun 08, 2021 3.270 3.350 3.120 3.220 479,008 -0.04(-1.23%)
Jun 07, 2021 3.070 3.290 3.070 3.260 569,519 +0.20(+6.54%)
Jun 04, 2021 3.150 3.160 3.040 3.060 300,786 -0.05(-1.61%)
Jun 03, 2021 3.210 3.260 3.090 3.110 647,903 -0.16(-4.89%)
Jun 02, 2021 3.260 3.290 3.170 3.270 320,479 +0.03(+0.93%)
Jun 01, 2021 3.200 3.290 3.195 3.240 251,835 +0.05(+1.57%)
May 28, 2021 3.230 3.270 3.170 3.190 234,907 -0.01(-0.31%)
May 27, 2021 3.180 3.300 3.120 3.200 449,292 +0.04(+1.27%)
May 26, 2021 3.070 3.180 3.030 3.160 293,664 +0.13(+4.29%)
May 25, 2021 3.070 3.080 2.975 3.030 549,340 -0.04(-1.30%)
May 24, 2021 3.170 3.200 3.060 3.070 461,141 -0.11(-3.46%)
May 21, 2021 3.220 3.280 3.150 3.180 351,459 -0.01(-0.31%)
May 20, 2021 3.250 3.280 3.130 3.190 548,769 -0.05(-1.54%)
May 19, 2021 3.290 3.291 3.190 3.240 303,445 -0.07(-2.11%)
May 18, 2021 3.170 3.420 3.170 3.310 358,676 +0.13(+4.09%)
May 17, 2021 3.280 3.340 3.170 3.180 337,201 -0.07(-2.15%)
May 14, 2021 3.260 3.360 3.130 3.250 374,785 +0.03(+0.93%)
May 13, 2021 3.290 3.380 3.128 3.220 392,566 -0.07(-2.13%)
May 12, 2021 3.280 3.430 3.230 3.290 328,088 -0.06(-1.79%)
May 11, 2021 3.100 3.430 3.100 3.350 379,513 +0.05(+1.52%)
May 10, 2021 3.430 3.447 3.260 3.300 425,929 -0.12(-3.51%)
May 07, 2021 3.410 3.680 3.380 3.420 547,746 -0.08(-2.29%)
May 06, 2021 3.640 3.640 3.420 3.500 440,473 -0.11(-3.05%)
May 05, 2021 3.700 3.740 3.530 3.610 538,794 -0.06(-1.63%)
May 04, 2021 3.870 3.870 3.630 3.670 562,109 -0.25(-6.38%)
May 03, 2021 3.970 4.010 3.830 3.920 380,700 -0.07(-1.75%)
Apr 30, 2021 4.020 4.092 3.940 3.990 379,600 -0.10(-2.44%)
Apr 29, 2021 4.040 4.130 3.970 4.090 581,085 +0.07(+1.74%)
Apr 28, 2021 4.010 4.070 3.940 4.020 342,750 +0.03(+0.75%)
Apr 27, 2021 4.070 4.120 3.960 3.990 353,604 -0.07(-1.72%)
Apr 26, 2021 3.840 4.170 3.790 4.060 804,733 +0.25(+6.56%)
Apr 23, 2021 3.750 3.950 3.740 3.810 546,800 +0.03(+0.79%)
Apr 22, 2021 3.860 3.950 3.690 3.780 710,790 -0.06(-1.56%)
Apr 21, 2021 3.630 3.920 3.580 3.840 691,920 +0.21(+5.79%)
Apr 20, 2021 3.520 3.700 3.350 3.630 941,719 +0.11(+3.12%)
Apr 19, 2021 3.590 3.650 3.460 3.520 744,176 -0.09(-2.49%)
Apr 16, 2021 3.690 3.730 3.580 3.610 666,500 -0.13(-3.48%)
Apr 15, 2021 3.870 3.900 3.670 3.740 866,772 -0.13(-3.36%)
Apr 14, 2021 3.960 4.030 3.800 3.870 816,598 -0.02(-0.51%)
Apr 13, 2021 3.870 4.030 3.780 3.890 1,105,571 +0.01(+0.26%)
Apr 12, 2021 4.030 4.100 3.800 3.880 1,171,083 -0.21(-5.13%)
Apr 09, 2021 4.420 4.440 4.020 4.090 1,518,800 -0.32(-7.26%)
Apr 08, 2021 4.330 4.570 4.290 4.410 1,330,539 +0.00(+0.00%)
Apr 07, 2021 4.800 4.900 4.260 4.410 3,367,418 -0.51(-10.37%)
Apr 06, 2021 5.110 5.180 4.700 4.920 12,689,947 -0.72(-12.77%)
Apr 05, 2021 5.520 6.250 5.020 5.640 264,666,310 +2.12(+60.23%)
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.