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 (%)
Sep 30, 2022 0.4200 0.4450 0.3250 0.3614 575,675 -0.06(-13.95%)
Sep 29, 2022 0.3727 0.4238 0.3705 0.4200 418,506 +0.03(+7.72%)
Sep 28, 2022 0.3570 0.4080 0.3550 0.3899 465,990 +0.02(+6.82%)
Sep 27, 2022 0.3696 0.3700 0.3531 0.3650 189,562 +0.01(+1.81%)
Sep 26, 2022 0.3710 0.3710 0.3500 0.3585 277,968 -0.01(-1.78%)
Sep 23, 2022 0.3600 0.3650 0.3400 0.3650 382,134 +0.01(+3.11%)
Sep 22, 2022 0.3980 0.3980 0.3401 0.3540 646,210 -0.05(-11.28%)
Sep 21, 2022 0.4200 0.4400 0.3910 0.3990 395,982 -0.02(-5.00%)
Sep 20, 2022 0.4280 0.4280 0.4100 0.4200 467,577 -0.01(-1.18%)
Sep 19, 2022 0.4400 0.4400 0.4200 0.4250 556,015 -0.03(-5.56%)
Sep 16, 2022 0.4750 0.4870 0.4345 0.4500 875,250 -0.03(-7.22%)
Sep 15, 2022 0.4941 0.5050 0.4750 0.4850 429,616 -0.01(-1.02%)
Sep 14, 2022 0.5200 0.5200 0.4760 0.4900 484,584 -0.01(-1.27%)
Sep 13, 2022 0.5090 0.5170 0.4750 0.4963 680,455 -0.02(-4.02%)
Sep 12, 2022 0.5400 0.5495 0.5060 0.5171 498,003 -0.02(-2.82%)
Sep 09, 2022 0.5800 0.5846 0.5001 0.5321 737,877 -0.01(-2.35%)
Sep 08, 2022 0.5412 0.5828 0.5358 0.5449 1,161,417 -0.08(-12.98%)
Sep 07, 2022 0.5830 0.6500 0.5551 0.6262 1,825,557 +0.03(+4.37%)
Sep 06, 2022 0.6800 0.6899 0.5661 0.6000 2,345,309 -0.05(-7.69%)
Sep 02, 2022 0.6700 0.7105 0.6205 0.6500 5,593,915 +0.01(+1.56%)
Sep 01, 2022 0.6000 0.6578 0.5620 0.6400 4,749,616 +0.03(+5.66%)
Aug 31, 2022 0.5900 0.6220 0.5800 0.6057 376,901 +0.02(+2.68%)
Aug 30, 2022 0.6220 0.6490 0.5500 0.5899 658,882 -0.05(-7.91%)
Aug 29, 2022 0.6700 0.6700 0.6144 0.6406 426,674 -0.02(-3.20%)
Aug 26, 2022 0.6900 0.7000 0.6374 0.6618 726,203 -0.04(-5.46%)
Aug 25, 2022 0.7400 0.7499 0.6805 0.7000 989,833 -0.04(-5.98%)
Aug 24, 2022 0.7400 0.7700 0.7281 0.7445 569,121 -0.01(-1.40%)
Aug 23, 2022 0.8100 0.8100 0.7551 0.7551 537,182 -0.06(-7.53%)
Aug 22, 2022 0.8175 0.8600 0.7833 0.8166 2,492,244 -0.02(-2.04%)
Aug 19, 2022 0.8600 0.8643 0.8249 0.8336 1,055,526 -0.02(-1.91%)
Aug 18, 2022 0.8500 0.8593 0.8100 0.8498 947,414 +0.04(+4.68%)
Aug 17, 2022 0.8300 0.8671 0.7528 0.8118 3,225,786 -0.03(-4.01%)
Aug 16, 2022 0.9400 0.9700 0.8334 0.8457 10,871,570 -0.02(-2.79%)
Aug 15, 2022 0.8800 0.8966 0.8538 0.8700 949,177 +0.01(+1.16%)
Aug 12, 2022 0.8500 0.8661 0.8220 0.8600 502,184 +0.01(+1.00%)
Aug 11, 2022 0.8900 0.9000 0.8377 0.8515 570,793 -0.04(-4.11%)
Aug 10, 2022 0.8900 0.9000 0.8231 0.8880 372,686 -0.01(-1.33%)
Aug 09, 2022 0.9600 0.9745 0.8335 0.9000 1,310,269 -0.13(-12.62%)
Aug 08, 2022 1.060 1.070 0.9300 1.030 1,205,347 -0.07(-6.36%)
Aug 05, 2022 0.9300 1.140 0.8900 1.100 3,342,965 +0.02(+1.85%)
Aug 04, 2022 0.9400 1.240 0.8900 1.080 6,017,250 +0.04(+3.85%)
Aug 03, 2022 1.160 1.190 0.9200 1.040 27,317,320 +0.31(+42.50%)
Aug 02, 2022 0.6900 0.7497 0.6385 0.7298 2,743,239 +0.10(+15.37%)
Aug 01, 2022 0.6600 0.6900 0.6272 0.6326 146,791 -0.06(-8.32%)
Jul 29, 2022 0.6800 0.6980 0.6682 0.6900 62,234 +0.01(+1.83%)
Jul 28, 2022 0.6800 0.7001 0.6500 0.6776 18,835 -0.01(-1.21%)
Jul 27, 2022 0.6900 0.7180 0.6638 0.6859 36,074 +0.02(+3.67%)
Jul 26, 2022 0.7000 0.7182 0.6018 0.6616 117,957 -0.04(-5.49%)
Jul 25, 2022 0.7200 0.7564 0.7000 0.7000 70,579 -0.02(-2.78%)
Jul 22, 2022 0.7700 0.7700 0.7200 0.7200 95,213 -0.05(-6.49%)
Jul 21, 2022 0.8000 0.8200 0.7421 0.7700 130,027 -0.03(-4.10%)
Jul 20, 2022 0.7659 0.8200 0.7601 0.8029 107,983 +0.04(+4.82%)
Jul 19, 2022 0.8000 0.8200 0.7600 0.7660 109,582 +0.01(+0.79%)
Jul 18, 2022 0.8300 0.8400 0.7600 0.7600 131,470 -0.04(-4.70%)
Jul 15, 2022 0.7900 0.8000 0.7800 0.7975 42,742 +0.00(+0.36%)
Jul 14, 2022 0.7700 0.8220 0.7620 0.7946 54,823 -0.03(-3.68%)
Jul 13, 2022 0.8300 0.8303 0.8000 0.8250 51,830 -0.00(-0.25%)
Jul 12, 2022 0.8300 0.8500 0.8101 0.8271 51,834 -0.01(-1.08%)
Jul 11, 2022 0.8300 0.8480 0.7903 0.8361 85,350 +0.01(+0.73%)
Jul 08, 2022 0.7800 0.8300 0.7701 0.8300 209,851 +0.05(+6.64%)
Jul 07, 2022 0.7500 0.8100 0.7100 0.7783 214,795 +0.05(+6.62%)
Jul 06, 2022 0.6700 0.7488 0.6600 0.7300 225,825 +0.07(+11.45%)
Jul 05, 2022 0.6500 0.6670 0.6300 0.6550 56,660 +0.02(+3.10%)
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.