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 (%)
May 28, 2021 3.230 3.270 3.170 3.190 234,907 -0.01(-0.31%)
May 27, 2021 3.180 3.300 3.120 3.200 449,292 +0.04(+1.27%)
May 26, 2021 3.070 3.180 3.030 3.160 293,664 +0.13(+4.29%)
May 25, 2021 3.070 3.080 2.975 3.030 549,453 -0.04(-1.30%)
May 24, 2021 3.170 3.200 3.060 3.070 461,141 -0.11(-3.46%)
May 21, 2021 3.220 3.280 3.150 3.180 351,459 -0.01(-0.31%)
May 20, 2021 3.250 3.280 3.130 3.190 548,769 -0.05(-1.54%)
May 19, 2021 3.290 3.291 3.190 3.240 303,445 -0.07(-2.11%)
May 18, 2021 3.170 3.420 3.170 3.310 358,676 +0.13(+4.09%)
May 17, 2021 3.280 3.340 3.170 3.180 337,201 -0.07(-2.15%)
May 14, 2021 3.260 3.360 3.130 3.250 374,785 +0.03(+0.93%)
May 13, 2021 3.290 3.380 3.128 3.220 392,566 -0.07(-2.13%)
May 12, 2021 3.280 3.430 3.230 3.290 328,088 -0.06(-1.79%)
May 11, 2021 3.100 3.430 3.100 3.350 379,513 +0.05(+1.52%)
May 10, 2021 3.430 3.447 3.260 3.300 425,929 -0.12(-3.51%)
May 07, 2021 3.410 3.680 3.380 3.420 547,746 -0.08(-2.29%)
May 06, 2021 3.640 3.640 3.420 3.500 440,473 -0.11(-3.05%)
May 05, 2021 3.700 3.740 3.530 3.610 538,794 -0.06(-1.63%)
May 04, 2021 3.870 3.870 3.630 3.670 562,109 -0.25(-6.38%)
May 03, 2021 3.970 4.010 3.830 3.920 380,700 -0.07(-1.75%)
Apr 30, 2021 4.020 4.092 3.940 3.990 379,600 -0.10(-2.44%)
Apr 29, 2021 4.040 4.130 3.970 4.090 581,085 +0.07(+1.74%)
Apr 28, 2021 4.010 4.070 3.940 4.020 342,750 +0.03(+0.75%)
Apr 27, 2021 4.070 4.120 3.960 3.990 353,604 -0.07(-1.72%)
Apr 26, 2021 3.840 4.170 3.790 4.060 804,733 +0.25(+6.56%)
Apr 23, 2021 3.750 3.950 3.740 3.810 546,800 +0.03(+0.79%)
Apr 22, 2021 3.860 3.950 3.690 3.780 710,790 -0.06(-1.56%)
Apr 21, 2021 3.630 3.920 3.580 3.840 691,920 +0.21(+5.79%)
Apr 20, 2021 3.520 3.700 3.350 3.630 941,719 +0.11(+3.12%)
Apr 19, 2021 3.590 3.650 3.460 3.520 744,176 -0.09(-2.49%)
Apr 16, 2021 3.690 3.730 3.580 3.610 666,500 -0.13(-3.48%)
Apr 15, 2021 3.870 3.900 3.670 3.740 866,772 -0.13(-3.36%)
Apr 14, 2021 3.960 4.030 3.800 3.870 816,598 -0.02(-0.51%)
Apr 13, 2021 3.870 4.030 3.780 3.890 1,105,571 +0.01(+0.26%)
Apr 12, 2021 4.030 4.100 3.800 3.880 1,171,083 -0.21(-5.13%)
Apr 09, 2021 4.420 4.440 4.020 4.090 1,518,800 -0.32(-7.26%)
Apr 08, 2021 4.330 4.570 4.290 4.410 1,330,539 +0.00(+0.00%)
Apr 07, 2021 4.800 4.900 4.260 4.410 3,367,418 -0.51(-10.37%)
Apr 06, 2021 5.110 5.180 4.700 4.920 12,689,947 -0.72(-12.77%)
Apr 05, 2021 5.520 6.250 5.020 5.640 264,666,304 +2.12(+60.23%)
Apr 01, 2021 3.580 3.640 3.500 3.520 5,568,500 +0.01(+0.28%)
Mar 31, 2021 3.450 3.580 3.370 3.510 505,618 +0.11(+3.24%)
Mar 30, 2021 3.420 3.780 3.330 3.400 2,421,239 -0.03(-0.87%)
Mar 29, 2021 3.690 3.710 3.410 3.430 613,543 -0.31(-8.29%)
Mar 26, 2021 3.790 3.840 3.580 3.740 405,900 -0.04(-1.06%)
Mar 25, 2021 3.630 3.810 3.570 3.780 525,228 +0.11(+3.00%)
Mar 24, 2021 4.000 4.000 3.650 3.670 530,322 -0.22(-5.66%)
Mar 23, 2021 4.090 4.090 3.860 3.890 738,154 -0.21(-5.12%)
Mar 22, 2021 4.180 4.300 4.010 4.100 893,057 -0.08(-1.91%)
Mar 19, 2021 4.260 4.410 4.131 4.180 545,900 -0.03(-0.71%)
Mar 18, 2021 4.360 4.480 4.160 4.210 484,781 -0.21(-4.75%)
Mar 17, 2021 4.350 4.450 4.300 4.420 651,091 +0.07(+1.61%)
Mar 16, 2021 4.740 4.740 4.340 4.350 580,516 -0.30(-6.45%)
Mar 15, 2021 4.390 4.790 4.380 4.650 667,116 +0.26(+5.92%)
Mar 12, 2021 4.350 4.580 4.200 4.390 1,164,100 -0.55(-11.13%)
Mar 11, 2021 4.750 5.040 4.670 4.940 877,239 +0.24(+5.11%)
Mar 10, 2021 4.600 4.890 4.570 4.700 670,584 +0.18(+3.98%)
Mar 09, 2021 4.770 4.930 4.410 4.520 1,088,271 -0.24(-5.04%)
Mar 08, 2021 4.360 5.130 4.240 4.760 1,369,323 +0.48(+11.21%)
Mar 05, 2021 4.470 4.540 3.810 4.280 835,600 -0.08(-1.83%)
Mar 04, 2021 4.820 4.920 4.200 4.360 1,093,522 -0.51(-10.47%)
Mar 03, 2021 5.430 5.430 4.850 4.870 678,829 -0.56(-10.31%)
Mar 02, 2021 5.530 5.740 5.420 5.430 433,806 -0.03(-0.55%)
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.