Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chembio Diagnostics (NQ: CEMI )

0.4550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.6500 0.6600 0.6370 0.6500 37,704 +0.02(+2.99%)
Jun 29, 2022 0.6500 0.6600 0.6300 0.6311 25,337 -0.02(-2.91%)
Jun 28, 2022 0.6666 0.6775 0.6401 0.6500 22,254 -0.02(-2.65%)
Jun 27, 2022 0.6800 0.6809 0.6502 0.6677 38,086 +0.02(+2.72%)
Jun 24, 2022 0.6800 0.7000 0.6500 0.6500 227,686 -0.03(-3.75%)
Jun 23, 2022 0.6500 0.6895 0.6456 0.6753 85,290 +0.03(+3.89%)
Jun 22, 2022 0.6600 0.6900 0.6500 0.6500 81,795 -0.02(-3.01%)
Jun 21, 2022 0.6900 0.6900 0.6501 0.6702 71,349 +0.00(+0.71%)
Jun 17, 2022 0.6599 0.6899 0.6500 0.6655 58,298 +0.01(+0.83%)
Jun 16, 2022 0.6900 0.6900 0.6500 0.6600 61,848 -0.01(-2.02%)
Jun 15, 2022 0.7000 0.7000 0.6593 0.6736 73,940 +0.00(+0.52%)
Jun 14, 2022 0.6600 0.7080 0.6640 0.6701 31,102 +0.01(+0.92%)
Jun 13, 2022 0.7000 0.7300 0.6521 0.6640 206,068 -0.06(-8.51%)
Jun 10, 2022 0.7000 0.7417 0.6800 0.7258 196,066 +0.02(+2.95%)
Jun 09, 2022 0.6818 0.7330 0.6800 0.7050 123,218 +0.01(+1.13%)
Jun 08, 2022 0.6600 0.7100 0.6600 0.6971 123,985 +0.05(+7.21%)
Jun 07, 2022 0.6800 0.7232 0.6500 0.6502 316,361 -0.06(-7.80%)
Jun 06, 2022 0.7363 0.7552 0.6850 0.7052 133,565 -0.02(-2.69%)
Jun 03, 2022 0.7315 0.7751 0.6721 0.7247 224,536 -0.02(-2.92%)
Jun 02, 2022 0.7700 0.7842 0.7280 0.7465 136,560 -0.02(-2.61%)
Jun 01, 2022 0.7900 0.8000 0.6875 0.7665 368,301 +0.02(+2.23%)
May 31, 2022 0.6787 0.8177 0.6036 0.7498 728,621 +0.08(+11.15%)
May 27, 2022 0.7200 0.7336 0.6377 0.6746 512,134 -0.03(-4.04%)
May 26, 2022 0.6950 0.7800 0.6950 0.7030 231,506 +0.01(+1.14%)
May 25, 2022 0.6200 0.7484 0.6026 0.6951 220,328 +0.07(+11.90%)
May 24, 2022 0.6100 0.6386 0.5800 0.6212 73,447 -0.01(-1.48%)
May 23, 2022 0.6460 0.6460 0.6101 0.6305 59,021 -0.01(-1.48%)
May 20, 2022 0.6797 0.6900 0.6100 0.6400 170,606 -0.02(-2.65%)
May 19, 2022 0.6132 0.6900 0.6132 0.6574 143,227 +0.06(+9.57%)
May 18, 2022 0.6000 0.6500 0.5810 0.6000 161,546 +0.00(+0.00%)
May 17, 2022 0.5300 0.6400 0.5284 0.6000 325,047 +0.07(+13.68%)
May 16, 2022 0.5817 0.6700 0.5171 0.5278 376,333 -0.03(-5.63%)
May 13, 2022 0.4419 0.5988 0.4419 0.5593 248,967 +0.11(+24.37%)
May 12, 2022 0.4500 0.4510 0.4152 0.4497 303,586 -0.03(-5.90%)
May 11, 2022 0.5100 0.5200 0.4700 0.4779 208,220 -0.04(-8.08%)
May 10, 2022 0.5186 0.5700 0.5100 0.5199 105,869 -0.00(-0.02%)
May 09, 2022 0.5600 0.5774 0.5189 0.5200 215,046 -0.04(-6.81%)
May 06, 2022 0.6298 0.6298 0.5317 0.5580 270,626 -0.11(-16.59%)
May 05, 2022 0.6200 0.6724 0.6000 0.6690 283,864 +0.05(+8.78%)
May 04, 2022 0.5637 0.6302 0.5600 0.6150 89,459 +0.05(+8.41%)
May 03, 2022 0.5500 0.5985 0.5500 0.5673 112,355 -0.01(-0.87%)
May 02, 2022 0.5300 0.5800 0.5300 0.5723 179,194 -0.00(-0.59%)
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%)
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.