Chembio Diagnostics (NQ: CEMI )

0.6387 +0.0175 (+2.82%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.6300 0.6434 0.5532 0.5757 274,402 -0.03(-4.70%)
Apr 28, 2022 0.6300 0.6300 0.6000 0.6041 94,470 -0.02(-2.72%)
Apr 27, 2022 0.6300 0.6530 0.6121 0.6210 134,846 -0.01(-0.86%)
Apr 26, 2022 0.6700 0.7001 0.6200 0.6264 123,592 -0.02(-2.96%)
Apr 25, 2022 0.6700 0.6700 0.6402 0.6455 141,928 -0.02(-3.28%)
Apr 22, 2022 0.6910 0.6999 0.6600 0.6674 159,345 -0.02(-3.42%)
Apr 21, 2022 0.7007 0.7100 0.6910 0.6910 167,989 -0.02(-2.91%)
Apr 20, 2022 0.7552 0.7799 0.6950 0.7117 444,211 -0.07(-9.22%)
Apr 19, 2022 0.7400 0.7900 0.7300 0.7840 175,238 +0.05(+6.58%)
Apr 18, 2022 0.7311 0.7533 0.7010 0.7356 300,137 -0.02(-3.10%)
Apr 14, 2022 0.7600 0.7685 0.7362 0.7591 144,788 -0.02(-1.99%)
Apr 13, 2022 0.7300 0.7829 0.7315 0.7745 143,642 +0.02(+3.27%)
Apr 12, 2022 0.7600 0.7999 0.7273 0.7500 754,734 +0.02(+3.02%)
Apr 11, 2022 0.7410 0.7700 0.7010 0.7280 182,461 -0.01(-1.05%)
Apr 08, 2022 0.7612 0.7765 0.7320 0.7357 151,624 -0.03(-3.35%)
Apr 07, 2022 0.7700 0.7700 0.7320 0.7612 120,719 +0.01(+1.45%)
Apr 06, 2022 0.7500 0.7700 0.7323 0.7503 94,028 -0.01(-1.79%)
Apr 05, 2022 0.7800 0.8000 0.7320 0.7640 182,691 -0.03(-3.41%)
Apr 04, 2022 0.8000 0.8200 0.7810 0.7910 259,199 -0.01(-1.11%)
Apr 01, 2022 0.8400 0.8457 0.7999 0.7999 172,398 -0.02(-2.45%)
Mar 31, 2022 0.8600 0.8690 0.7881 0.8200 283,876 -0.02(-2.81%)
Mar 30, 2022 0.8600 0.8800 0.8375 0.8437 185,984 -0.02(-1.95%)
Mar 29, 2022 0.8300 0.8825 0.8300 0.8605 250,940 +0.01(+1.47%)
Mar 28, 2022 0.8800 0.8825 0.8273 0.8480 106,997 -0.03(-3.54%)
Mar 25, 2022 0.8700 0.8799 0.8305 0.8791 309,244 +0.01(+0.78%)
Mar 24, 2022 0.8200 0.8900 0.8250 0.8723 243,751 +0.03(+3.23%)
Mar 23, 2022 0.8600 0.8799 0.8240 0.8450 212,747 -0.02(-2.86%)
Mar 22, 2022 0.7900 0.8800 0.7891 0.8699 478,163 +0.08(+10.04%)
Mar 21, 2022 0.8152 0.8300 0.7800 0.7905 140,073 -0.02(-2.41%)
Mar 18, 2022 0.7700 0.8400 0.7700 0.8100 275,806 +0.02(+2.70%)
Mar 17, 2022 0.7000 0.7900 0.7001 0.7887 237,645 +0.09(+12.66%)
Mar 16, 2022 0.6900 0.7200 0.6801 0.7001 153,853 +0.03(+4.37%)
Mar 15, 2022 0.6700 0.6899 0.6600 0.6708 109,279 +0.01(+2.16%)
Mar 14, 2022 0.6729 0.7000 0.6520 0.6566 417,446 -0.04(-6.05%)
Mar 11, 2022 0.7419 0.7644 0.6860 0.6989 266,104 -0.04(-5.54%)
Mar 10, 2022 0.7700 0.6901 0.7399 412,806 -0.01(-1.86%)
Mar 09, 2022 0.7400 0.7900 0.7215 0.7539 601,160 +0.03(+4.69%)
Mar 08, 2022 0.7300 0.7660 0.7100 0.7201 844,407 -0.05(-6.48%)
Mar 07, 2022 0.8100 0.8400 0.7502 0.7700 576,771 -0.02(-3.08%)
Mar 04, 2022 0.8430 0.8900 0.7765 0.7945 875,842 -0.13(-13.82%)
Mar 03, 2022 0.9700 0.9722 0.9000 0.9219 574,122 -0.03(-3.37%)
Mar 02, 2022 0.9600 1.010 0.9407 0.9541 328,072 -0.02(-1.82%)
Mar 01, 2022 1.010 1.049 0.9640 0.9718 340,753 +0.01(+1.18%)
Feb 28, 2022 0.9400 1.040 0.9100 0.9605 369,769 +0.01(+1.51%)
Feb 25, 2022 0.9500 0.9670 0.9200 0.9462 314,258 +0.01(+1.46%)
Feb 24, 2022 0.9000 0.9600 0.8600 0.9326 404,132 +0.02(+2.68%)
Feb 23, 2022 0.9500 0.9708 0.9000 0.9083 194,489 -0.02(-2.65%)
Feb 22, 2022 1.000 1.000 0.9300 0.9330 403,413 -0.08(-7.62%)
Feb 18, 2022 1.010 0 +0.01(+1.00%)
Feb 17, 2022 1.050 1.065 0.9743 1.000 376,562 -0.06(-5.66%)
Feb 16, 2022 1.080 1.090 1.010 1.060 280,206 -0.03(-3.20%)
Feb 15, 2022 0.9100 1.150 0.9100 1.095 1,307,302 +0.19(+21.65%)
Feb 14, 2022 0.9202 0.9640 0.9001 0.9001 179,830 -0.04(-4.24%)
Feb 11, 2022 0.9800 0.9900 0.9213 0.9400 232,045 -0.02(-2.03%)
Feb 10, 2022 1.000 1.010 0.9500 0.9595 316,751 -0.04(-4.05%)
Feb 09, 2022 0.9900 1.030 0.9800 1.000 354,021 +0.00(+0.00%)
Feb 08, 2022 1.000 1.030 0.9623 1.000 156,243 -0.02(-1.96%)
Feb 07, 2022 0.9800 1.030 0.9799 1.020 195,102 +0.02(+2.03%)
Feb 04, 2022 0.9600 1.015 0.9400 0.9997 226,333 +0.06(+6.35%)
Feb 03, 2022 0.9500 0.9400 268,807 -0.02(-2.01%)
Feb 02, 2022 1.010 1.010 0.9030 0.9593 570,010 -0.06(-5.95%)
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.