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 (%)
Jan 31, 2022 0.8998 0.9267 363,104 +0.09(+11.34%)
Jan 28, 2022 0.8515 0.8878 0.8032 0.8323 311,178 -0.02(-2.27%)
Jan 27, 2022 0.9200 0.9200 0.8000 0.8516 433,234 -0.06(-6.42%)
Jan 26, 2022 0.8857 0.9800 0.8857 0.9100 506,250 -0.00(-0.34%)
Jan 25, 2022 0.8600 0.9500 0.8500 0.9131 275,222 +0.01(+0.77%)
Jan 24, 2022 0.9400 0.9400 0.8401 0.9061 748,705 -0.02(-2.57%)
Jan 21, 2022 1.000 1.020 0.9001 0.9300 865,667 -0.07(-7.00%)
Jan 20, 2022 1.020 1.060 1.000 1.000 362,096 -0.01(-0.99%)
Jan 19, 2022 1.040 1.040 1.000 1.010 470,072 -0.02(-1.94%)
Jan 18, 2022 1.090 1.110 1.030 1.030 542,113 -0.06(-5.50%)
Jan 14, 2022 1.090 0 -0.01(-0.91%)
Jan 13, 2022 1.160 1.160 1.100 1.100 369,775 -0.05(-4.35%)
Jan 12, 2022 1.190 1.190 1.120 1.150 356,630 -0.01(-0.86%)
Jan 11, 2022 1.150 1.200 1.140 1.160 538,557 -0.01(-0.85%)
Jan 10, 2022 1.090 1.170 1.080 1.170 745,276 +0.09(+8.33%)
Jan 07, 2022 1.090 1.140 1.080 1.080 364,103 -0.01(-0.92%)
Jan 06, 2022 1.120 1.150 1.080 1.090 646,026 -0.03(-2.68%)
Jan 05, 2022 1.140 1.180 1.120 1.120 644,224 -0.04(-3.45%)
Jan 04, 2022 1.210 1.230 1.140 1.160 838,509 -0.07(-5.69%)
Jan 03, 2022 1.150 1.250 1.130 1.230 1,244,103 +0.09(+7.89%)
Dec 31, 2021 1.100 1.200 1.100 1.140 1,469,031 +0.01(+0.88%)
Dec 30, 2021 1.130 1.170 1.100 1.130 1,920,133 +0.04(+3.67%)
Dec 29, 2021 1.250 1.340 1.080 1.090 6,549,885 -0.47(-30.13%)
Dec 28, 2021 1.700 1.700 1.550 1.560 1,398,550 -0.11(-6.59%)
Dec 27, 2021 1.690 1.740 1.670 1.670 765,214 -0.07(-4.02%)
Dec 23, 2021 1.760 1.780 1.720 1.740 662,892 -0.03(-1.69%)
Dec 22, 2021 1.800 1.830 1.740 1.770 666,926 -0.03(-1.67%)
Dec 21, 2021 1.720 1.940 1.705 1.800 2,537,887 +0.10(+5.88%)
Dec 20, 2021 1.640 1.740 1.620 1.700 489,047 -0.02(-1.16%)
Dec 17, 2021 1.600 1.730 1.570 1.720 951,079 +0.10(+6.17%)
Dec 16, 2021 1.680 1.775 1.590 1.620 1,527,149 -0.08(-4.71%)
Dec 15, 2021 1.590 1.700 1.560 1.700 683,059 +0.08(+4.94%)
Dec 14, 2021 1.630 1.640 1.595 1.620 499,243 -0.04(-2.41%)
Dec 13, 2021 1.680 1.680 1.590 1.660 617,568 +0.00(+0.00%)
Dec 10, 2021 1.710 1.740 1.640 1.660 618,270 -0.05(-2.92%)
Dec 09, 2021 1.840 1.860 1.700 1.710 747,432 -0.13(-7.07%)
Dec 08, 2021 1.700 1.850 1.700 1.840 776,087 +0.02(+1.10%)
Dec 07, 2021 1.800 1.875 1.746 1.820 655,566 +0.06(+3.41%)
Dec 06, 2021 1.720 1.760 1.640 1.760 1,242,253 +0.00(+0.00%)
Dec 03, 2021 1.860 1.869 1.740 1.760 1,555,342 -0.15(-7.85%)
Dec 02, 2021 1.890 1.920 1.810 1.910 1,318,388 -0.02(-1.04%)
Dec 01, 2021 2.010 2.040 1.905 1.930 1,375,460 -0.11(-5.39%)
Nov 30, 2021 2.030 2.120 1.910 2.040 3,255,780 -0.09(-4.23%)
Nov 29, 2021 2.260 2.330 2.060 2.130 16,878,196 +0.13(+6.50%)
Nov 26, 2021 2.010 2.070 1.920 2.000 2,011,344 +0.11(+5.82%)
Nov 24, 2021 1.850 1.910 1.780 1.890 806,006 +0.02(+1.07%)
Nov 23, 2021 1.900 1.940 1.850 1.870 949,852 -0.05(-2.60%)
Nov 22, 2021 2.000 2.040 1.900 1.920 1,016,869 -0.08(-4.00%)
Nov 19, 2021 1.940 2.020 1.920 2.000 824,507 +0.06(+3.09%)
Nov 18, 2021 2.000 2.030 1.930 1.940 1,032,165 -0.08(-3.96%)
Nov 17, 2021 2.110 2.130 1.990 2.020 2,200,360 -0.04(-1.94%)
Nov 16, 2021 2.050 2.080 2.000 2.060 3,082,245 +0.03(+1.48%)
Nov 15, 2021 2.070 2.080 2.010 2.030 719,126 -0.02(-0.98%)
Nov 12, 2021 2.030 2.070 1.980 2.050 782,089 +0.01(+0.49%)
Nov 11, 2021 2.000 2.070 1.980 2.040 681,431 +0.04(+2.00%)
Nov 10, 2021 2.020 2.000 1,508,659 -0.04(-1.96%)
Nov 09, 2021 2.140 2.140 1.980 2.040 1,630,651 -0.08(-4.00%)
Nov 08, 2021 2.160 2.180 2.110 2.125 1,044,631 -0.02(-0.70%)
Nov 05, 2021 2.180 2.220 2.110 2.140 2,203,933 -0.31(-12.65%)
Nov 04, 2021 2.440 2.470 2.400 2.450 1,845,166 +0.01(+0.41%)
Nov 03, 2021 2.300 2.450 2.300 2.440 869,842 +0.13(+5.63%)
Nov 02, 2021 2.340 2.350 2.290 2.310 672,616 -0.03(-1.28%)
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.