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, 2023 0.3700 0.3700 0.3554 0.3600 774,996 +0.00(+1.32%)
Jan 30, 2023 0.3500 0.3700 0.3400 0.3553 160,057 +0.01(+1.49%)
Jan 27, 2023 0.3500 0.3800 0.3300 0.3501 511,759 +0.00(+0.03%)
Jan 26, 2023 0.3650 0.3650 0.3411 0.3500 116,616 +0.01(+2.91%)
Jan 25, 2023 0.3700 0.3700 0.3400 0.3401 177,748 -0.01(-2.83%)
Jan 24, 2023 0.3600 0.3620 0.3313 0.3500 188,146 -0.00(-0.03%)
Jan 23, 2023 0.3400 0.3560 0.3122 0.3501 226,271 +0.01(+1.95%)
Jan 20, 2023 0.3300 0.3560 0.3103 0.3434 198,637 +0.00(+0.97%)
Jan 19, 2023 0.3619 0.3700 0.3000 0.3401 524,977 -0.03(-8.08%)
Jan 18, 2023 0.3900 0.4000 0.3313 0.3700 571,384 -0.02(-5.13%)
Jan 17, 2023 0.3800 0.4000 0.3711 0.3900 315,355 +0.03(+8.15%)
Jan 13, 2023 0.2850 0.4368 0.2850 0.3606 2,410,809 +0.05(+16.32%)
Jan 12, 2023 0.3000 0.3200 0.2801 0.3100 252,101 +0.02(+6.90%)
Jan 11, 2023 0.2812 0.2988 0.2812 0.2900 306,752 +0.01(+3.57%)
Jan 10, 2023 0.2907 0.2920 0.2530 0.2800 202,414 +0.00(+1.05%)
Jan 09, 2023 0.2720 0.2970 0.2720 0.2771 505,363 +0.01(+1.87%)
Jan 06, 2023 0.2499 0.2800 0.2438 0.2720 1,137,614 +0.02(+8.80%)
Jan 05, 2023 0.2500 0.2510 0.2400 0.2500 438,637 +0.00(+1.21%)
Jan 04, 2023 0.2600 0.2600 0.2315 0.2470 414,967 -0.01(-2.18%)
Jan 03, 2023 0.2200 0.2799 0.2130 0.2525 2,806,293 +0.03(+14.93%)
Dec 30, 2022 0.2050 0.2400 0.2000 0.2197 1,473,104 +0.01(+7.17%)
Dec 29, 2022 0.2100 0.2143 0.1900 0.2050 316,380 -0.01(-2.38%)
Dec 28, 2022 0.2000 0.2131 0.1988 0.2100 221,996 +0.01(+3.14%)
Dec 27, 2022 0.2370 0.2497 0.2000 0.2036 673,456 -0.02(-8.04%)
Dec 23, 2022 0.2301 0.2301 0.2140 0.2214 120,535 -0.00(-1.16%)
Dec 22, 2022 0.2300 0.2500 0.2026 0.2240 408,046 -0.01(-3.07%)
Dec 21, 2022 0.2550 0.2600 0.2304 0.2311 335,292 -0.02(-7.56%)
Dec 20, 2022 0.2663 0.2664 0.2500 0.2500 173,973 -0.00(-1.34%)
Dec 19, 2022 0.2799 0.2938 0.2534 0.2534 201,033 -0.02(-8.68%)
Dec 16, 2022 0.3040 0.3298 0.2710 0.2775 365,175 -0.02(-8.11%)
Dec 15, 2022 0.3201 0.3208 0.3013 0.3020 201,388 -0.02(-5.63%)
Dec 14, 2022 0.3100 0.3300 0.3100 0.3200 157,145 -0.00(-0.31%)
Dec 13, 2022 0.3766 0.3766 0.3015 0.3210 406,737 -0.01(-2.70%)
Dec 12, 2022 0.3400 0.3500 0.2901 0.3299 413,349 +0.03(+11.30%)
Dec 09, 2022 0.3050 0.3050 0.2802 0.2964 121,612 +0.00(+0.20%)
Dec 08, 2022 0.3050 0.3050 0.2851 0.2958 84,898 -0.00(-1.14%)
Dec 07, 2022 0.3050 0.3100 0.2711 0.2992 470,438 +0.03(+11.23%)
Dec 06, 2022 0.3000 0.2970 0.2600 0.2690 113,817 -0.02(-7.24%)
Dec 05, 2022 0.2903 0.2999 0.2815 0.2900 158,561 -0.01(-3.11%)
Dec 02, 2022 0.3100 0.3179 0.2900 0.2993 238,217 -0.01(-2.29%)
Dec 01, 2022 0.3000 0.3200 0.2900 0.3063 268,291 +0.01(+2.10%)
Nov 30, 2022 0.2980 0.3099 0.2880 0.3000 263,870 -0.01(-3.23%)
Nov 29, 2022 0.3130 0.3200 0.2900 0.3100 127,766 -0.00(-1.56%)
Nov 28, 2022 0.3100 0.3261 0.2823 0.3149 370,062 -0.00(-1.44%)
Nov 25, 2022 0.2900 0.3196 0.2828 0.3195 131,466 +0.03(+12.11%)
Nov 23, 2022 0.2550 0.3000 0.2550 0.2850 218,977 +0.01(+5.56%)
Nov 22, 2022 0.2610 0.2900 0.2523 0.2700 164,827 -0.00(-0.30%)
Nov 21, 2022 0.2700 0.2995 0.2637 0.2708 179,207 +0.01(+2.69%)
Nov 18, 2022 0.2634 0.2699 0.2500 0.2637 142,277 +0.01(+3.25%)
Nov 17, 2022 0.2600 0.2700 0.2500 0.2554 128,973 -0.00(-1.88%)
Nov 16, 2022 0.2889 0.2965 0.2538 0.2603 272,548 -0.02(-7.00%)
Nov 15, 2022 0.2856 0.3000 0.2700 0.2799 270,336 -0.01(-1.86%)
Nov 14, 2022 0.2800 0.2900 0.2800 0.2852 109,585 +0.01(+2.77%)
Nov 11, 2022 0.2401 0.3084 0.2401 0.2775 308,580 +0.03(+14.06%)
Nov 10, 2022 0.2367 0.2566 0.2367 0.2433 327,031 +0.01(+5.74%)
Nov 09, 2022 0.2704 0.2797 0.2300 0.2301 690,891 -0.05(-16.63%)
Nov 08, 2022 0.3070 0.3121 0.2650 0.2760 635,944 -0.03(-10.42%)
Nov 07, 2022 0.3300 0.3300 0.2960 0.3081 306,288 -0.01(-3.72%)
Nov 04, 2022 0.3400 0.3484 0.3200 0.3200 477,742 -0.03(-9.35%)
Nov 03, 2022 0.3800 0.3800 0.3300 0.3530 302,554 -0.03(-7.11%)
Nov 02, 2022 0.3600 0.3899 0.3570 0.3800 611,951 +0.03(+7.04%)
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.