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 (%)
Jul 31, 2020 5.300 5.830 5.120 5.530 10,468,000 +0.17(+3.17%)
Jul 30, 2020 4.990 5.410 4.830 5.360 5,606,482 +0.30(+5.93%)
Jul 29, 2020 5.100 5.140 4.930 5.060 2,961,036 -0.01(-0.20%)
Jul 28, 2020 5.270 5.330 5.030 5.070 3,251,045 -0.23(-4.34%)
Jul 27, 2020 5.100 5.370 5.100 5.300 4,517,992 +0.23(+4.54%)
Jul 24, 2020 5.020 5.140 4.920 5.070 3,981,300 -0.05(-0.98%)
Jul 23, 2020 4.980 5.440 4.920 5.120 7,357,389 +0.14(+2.81%)
Jul 22, 2020 5.230 5.230 4.920 4.980 4,845,358 -0.48(-8.79%)
Jul 21, 2020 4.940 5.870 4.650 5.460 13,958,777 +0.52(+10.53%)
Jul 20, 2020 5.010 5.140 4.870 4.940 3,780,577 -0.06(-1.20%)
Jul 17, 2020 5.030 5.200 4.810 5.000 4,140,300 -0.01(-0.20%)
Jul 16, 2020 4.980 5.270 4.900 5.010 4,601,703 -0.09(-1.76%)
Jul 15, 2020 5.230 5.430 4.800 5.100 9,432,723 -0.36(-6.59%)
Jul 14, 2020 4.660 6.210 4.300 5.460 26,532,352 +0.81(+17.42%)
Jul 13, 2020 4.400 5.230 4.390 4.650 14,545,809 +0.41(+9.67%)
Jul 10, 2020 4.310 4.490 4.035 4.240 6,032,600 -0.19(-4.29%)
Jul 09, 2020 4.250 4.670 3.880 4.430 11,946,592 +0.16(+3.75%)
Jul 08, 2020 3.740 4.280 3.420 4.270 10,478,513 +0.46(+12.07%)
Jul 07, 2020 3.750 4.020 3.700 3.810 4,691,923 -0.22(-5.46%)
Jul 06, 2020 4.390 4.390 3.650 4.030 11,526,381 -0.15(-3.59%)
Jul 02, 2020 3.730 4.380 3.500 4.180 22,396,700 +0.90(+27.44%)
Jul 01, 2020 3.220 3.320 3.080 3.280 4,177,685 +0.03(+0.92%)
Jun 30, 2020 3.110 3.340 3.060 3.250 1,900,253 +0.07(+2.20%)
Jun 29, 2020 3.260 3.270 3.010 3.180 1,609,953 -0.09(-2.75%)
Jun 26, 2020 3.390 3.420 3.220 3.270 4,043,200 -0.19(-5.49%)
Jun 25, 2020 3.500 3.520 3.360 3.460 1,839,158 -0.06(-1.70%)
Jun 24, 2020 3.290 3.570 3.200 3.520 3,184,339 +0.11(+3.23%)
Jun 23, 2020 3.560 3.590 3.360 3.410 3,005,824 -0.26(-7.08%)
Jun 22, 2020 3.540 3.730 3.240 3.670 6,476,864 +0.12(+3.38%)
Jun 19, 2020 3.770 3.830 3.530 3.550 7,133,900 -0.21(-5.59%)
Jun 18, 2020 3.980 4.300 3.730 3.760 13,946,112 -0.13(-3.34%)
Jun 17, 2020 3.860 4.170 3.510 3.890 27,071,672 -6.04(-60.83%)
Jun 16, 2020 10.67 10.78 9.620 9.930 1,407,238 -0.52(-4.98%)
Jun 15, 2020 9.590 10.64 9.510 10.45 1,949,046 +1.45(+16.11%)
Jun 12, 2020 8.660 9.170 8.420 9.000 1,233,500 +0.50(+5.88%)
Jun 11, 2020 8.730 8.730 8.200 8.500 1,020,543 -0.45(-5.03%)
Jun 10, 2020 8.840 9.130 8.410 8.950 762,570 +0.26(+2.99%)
Jun 09, 2020 8.750 9.190 8.580 8.690 594,484 -0.11(-1.25%)
Jun 08, 2020 8.430 9.280 8.370 8.800 1,238,145 +0.60(+7.32%)
Jun 05, 2020 8.400 8.730 8.140 8.200 987,500 -0.16(-1.91%)
Jun 04, 2020 9.000 9.200 8.150 8.360 989,925 -0.66(-7.32%)
Jun 03, 2020 8.840 9.380 8.550 9.020 826,635 +0.17(+1.92%)
Jun 02, 2020 8.840 8.950 8.300 8.850 811,516 -0.09(-1.01%)
Jun 01, 2020 9.480 9.600 8.750 8.940 812,586 -0.69(-7.17%)
May 29, 2020 8.980 9.700 8.970 9.630 1,026,200 +0.66(+7.36%)
May 28, 2020 9.820 9.930 8.560 8.970 1,743,645 -0.82(-8.38%)
May 27, 2020 10.29 10.47 9.600 9.790 786,712 -0.47(-4.58%)
May 26, 2020 11.21 11.24 10.01 10.26 976,375 -0.61(-5.61%)
May 22, 2020 10.46 11.17 10.20 10.87 568,600 +0.67(+6.57%)
May 21, 2020 11.70 11.75 9.680 10.20 1,487,638 -1.29(-11.23%)
May 20, 2020 11.25 11.82 11.03 11.49 510,156 +0.47(+4.26%)
May 19, 2020 12.19 12.20 10.95 11.02 1,129,144 -1.17(-9.60%)
May 18, 2020 13.00 13.14 11.88 12.19 1,314,981 +0.05(+0.41%)
May 15, 2020 12.47 13.33 11.92 12.14 1,335,800 -0.39(-3.11%)
May 14, 2020 11.13 13.04 11.13 12.53 1,842,244 +1.45(+13.09%)
May 13, 2020 11.50 11.74 10.51 11.08 1,283,233 -0.44(-3.82%)
May 12, 2020 12.29 12.35 11.39 11.52 995,323 -0.51(-4.24%)
May 11, 2020 11.34 12.14 11.00 12.03 1,127,757 +0.27(+2.30%)
May 08, 2020 11.94 12.31 11.60 11.76 1,734,500 -0.02(-0.17%)
May 07, 2020 11.83 13.25 11.75 11.78 2,673,598 -0.83(-6.58%)
May 06, 2020 14.20 14.33 12.02 12.61 1,443,493 -1.59(-11.20%)
May 05, 2020 14.20 14.83 13.00 14.20 2,142,505 +1.95(+15.92%)
May 04, 2020 12.54 12.82 11.46 12.25 1,301,174 -0.45(-3.54%)
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.