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 (%)
Feb 28, 2023 0.4455 0.4480 0.4440 0.4480 89,051 +0.00(+0.00%)
Feb 27, 2023 0.4430 0.4498 0.4430 0.4480 204,091 +0.00(+1.11%)
Feb 24, 2023 0.4430 0.4448 0.4425 0.4431 300,900 +0.00(+0.02%)
Feb 23, 2023 0.4430 0.4450 0.4416 0.4430 325,866 +0.00(+0.00%)
Feb 22, 2023 0.4420 0.4447 0.4420 0.4430 164,292 +0.00(+0.23%)
Feb 21, 2023 0.4410 0.4450 0.4401 0.4420 603,882 -0.00(-0.38%)
Feb 17, 2023 0.4430 0.4449 0.4416 0.4437 351,270 +0.00(+0.02%)
Feb 16, 2023 0.4450 0.4450 0.4430 0.4436 151,416 -0.00(-0.31%)
Feb 15, 2023 0.4425 0.4450 0.4411 0.4450 316,739 +0.00(+0.72%)
Feb 14, 2023 0.4420 0.4435 0.4408 0.4418 290,174 -0.00(-0.05%)
Feb 13, 2023 0.4406 0.4430 0.4406 0.4420 420,927 +0.00(+0.32%)
Feb 10, 2023 0.4406 0.4430 0.4406 0.4406 272,330 +0.00(+0.02%)
Feb 09, 2023 0.4402 0.4435 0.4400 0.4405 542,937 -0.00(-0.16%)
Feb 08, 2023 0.4400 0.4450 0.4400 0.4412 365,839 +0.00(+0.16%)
Feb 07, 2023 0.4500 0.4500 0.4400 0.4405 528,013 -0.00(-0.02%)
Feb 06, 2023 0.4415 0.4440 0.4405 0.4406 393,067 +0.00(+0.14%)
Feb 03, 2023 0.4410 0.4428 0.4400 0.4400 503,150 -0.00(-1.08%)
Feb 02, 2023 0.4470 0.4475 0.4401 0.4448 1,701,769 +0.00(+0.18%)
Feb 01, 2023 0.4310 0.4637 0.4310 0.4440 7,954,148 +0.08(+23.33%)
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%)
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.