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 (%)
Mar 31, 2020 5.430 5.690 4.900 5.120 500,653 -0.36(-6.57%)
Mar 30, 2020 5.400 5.560 5.140 5.480 588,520 -0.12(-2.14%)
Mar 27, 2020 5.280 5.790 5.070 5.600 918,200 +0.44(+8.53%)
Mar 26, 2020 5.270 5.490 4.460 5.160 782,164 +0.27(+5.52%)
Mar 25, 2020 3.950 4.950 3.900 4.890 690,137 +0.97(+24.74%)
Mar 24, 2020 4.080 4.150 3.310 3.920 393,357 -0.08(-2.00%)
Mar 23, 2020 4.030 4.110 3.700 4.000 687,276 +0.37(+10.19%)
Mar 20, 2020 3.920 4.650 3.400 3.630 2,188,700 +0.70(+23.89%)
Mar 19, 2020 3.040 3.147 2.810 2.930 226,847 -0.04(-1.35%)
Mar 18, 2020 2.820 3.460 2.710 2.970 431,576 +0.10(+3.48%)
Mar 17, 2020 2.490 2.970 2.374 2.870 303,157 +0.51(+21.61%)
Mar 16, 2020 2.670 2.670 2.250 2.360 212,521 -0.40(-14.49%)
Mar 13, 2020 3.460 3.490 2.500 2.760 516,800 -0.04(-1.43%)
Mar 12, 2020 4.190 4.360 2.720 2.800 1,495,677 -0.30(-9.68%)
Mar 11, 2020 3.120 3.299 3.050 3.100 95,803 -0.08(-2.52%)
Mar 10, 2020 3.420 3.460 3.050 3.180 107,764 -0.18(-5.36%)
Mar 09, 2020 3.780 3.990 3.310 3.360 120,067 -0.45(-11.81%)
Mar 06, 2020 3.830 4.300 3.500 3.810 208,000 -0.05(-1.30%)
Mar 05, 2020 3.700 3.920 3.400 3.860 274,540 +0.13(+3.49%)
Mar 04, 2020 3.860 4.000 3.710 3.730 170,153 -0.28(-6.98%)
Mar 03, 2020 4.600 4.600 3.850 4.010 239,943 -0.69(-14.68%)
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.