Skip to main content

Chembio Diagnostics (NQ: CEMI )

0.3501 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.3500 0.3800 0.3300 0.3501 511,158 +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.