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, 2022 0.8600 0.8690 0.7881 0.8200 283,876 -0.02(-2.81%)
Mar 30, 2022 0.8600 0.8800 0.8375 0.8437 185,984 -0.02(-1.95%)
Mar 29, 2022 0.8300 0.8825 0.8300 0.8605 250,940 +0.01(+1.47%)
Mar 28, 2022 0.8800 0.8825 0.8273 0.8480 106,997 -0.03(-3.54%)
Mar 25, 2022 0.8700 0.8799 0.8305 0.8791 309,244 +0.01(+0.78%)
Mar 24, 2022 0.8200 0.8900 0.8250 0.8723 243,751 +0.03(+3.23%)
Mar 23, 2022 0.8600 0.8799 0.8240 0.8450 212,747 -0.02(-2.86%)
Mar 22, 2022 0.7900 0.8800 0.7891 0.8699 478,163 +0.08(+10.04%)
Mar 21, 2022 0.8152 0.8300 0.7800 0.7905 140,073 -0.02(-2.41%)
Mar 18, 2022 0.7700 0.8400 0.7700 0.8100 275,806 +0.02(+2.70%)
Mar 17, 2022 0.7000 0.7900 0.7001 0.7887 237,645 +0.09(+12.66%)
Mar 16, 2022 0.6900 0.7200 0.6801 0.7001 153,853 +0.03(+4.37%)
Mar 15, 2022 0.6700 0.6899 0.6600 0.6708 109,279 +0.01(+2.16%)
Mar 14, 2022 0.6729 0.7000 0.6520 0.6566 417,446 -0.04(-6.05%)
Mar 11, 2022 0.7419 0.7644 0.6860 0.6989 266,104 -0.04(-5.54%)
Mar 10, 2022 0.7700 0.6901 0.7399 412,806 -0.01(-1.86%)
Mar 09, 2022 0.7400 0.7900 0.7215 0.7539 601,160 +0.03(+4.69%)
Mar 08, 2022 0.7300 0.7660 0.7100 0.7201 844,407 -0.05(-6.48%)
Mar 07, 2022 0.8100 0.8400 0.7502 0.7700 576,771 -0.02(-3.08%)
Mar 04, 2022 0.8430 0.8900 0.7765 0.7945 875,842 -0.13(-13.82%)
Mar 03, 2022 0.9700 0.9722 0.9000 0.9219 574,122 -0.03(-3.37%)
Mar 02, 2022 0.9600 1.010 0.9407 0.9541 328,072 -0.02(-1.82%)
Mar 01, 2022 1.010 1.049 0.9640 0.9718 340,753 +0.01(+1.18%)
Feb 28, 2022 0.9400 1.040 0.9100 0.9605 369,769 +0.01(+1.51%)
Feb 25, 2022 0.9500 0.9670 0.9200 0.9462 314,258 +0.01(+1.46%)
Feb 24, 2022 0.9000 0.9600 0.8600 0.9326 404,132 +0.02(+2.68%)
Feb 23, 2022 0.9500 0.9708 0.9000 0.9083 194,489 -0.02(-2.65%)
Feb 22, 2022 1.000 1.000 0.9300 0.9330 403,413 -0.08(-7.62%)
Feb 18, 2022 1.010 0 +0.01(+1.00%)
Feb 17, 2022 1.050 1.065 0.9743 1.000 376,562 -0.06(-5.66%)
Feb 16, 2022 1.080 1.090 1.010 1.060 280,206 -0.03(-3.20%)
Feb 15, 2022 0.9100 1.150 0.9100 1.095 1,307,302 +0.19(+21.65%)
Feb 14, 2022 0.9202 0.9640 0.9001 0.9001 179,830 -0.04(-4.24%)
Feb 11, 2022 0.9800 0.9900 0.9213 0.9400 232,045 -0.02(-2.03%)
Feb 10, 2022 1.000 1.010 0.9500 0.9595 316,751 -0.04(-4.05%)
Feb 09, 2022 0.9900 1.030 0.9800 1.000 354,021 +0.00(+0.00%)
Feb 08, 2022 1.000 1.030 0.9623 1.000 156,243 -0.02(-1.96%)
Feb 07, 2022 0.9800 1.030 0.9799 1.020 195,102 +0.02(+2.03%)
Feb 04, 2022 0.9600 1.015 0.9400 0.9997 226,333 +0.06(+6.35%)
Feb 03, 2022 0.9500 0.9400 268,807 -0.02(-2.01%)
Feb 02, 2022 1.010 1.010 0.9030 0.9593 570,010 -0.06(-5.95%)
Feb 01, 2022 0.9600 1.070 0.9300 1.020 460,079 +0.09(+10.07%)
Jan 31, 2022 0.8998 0.9267 363,104 +0.09(+11.34%)
Jan 28, 2022 0.8515 0.8878 0.8032 0.8323 311,178 -0.02(-2.27%)
Jan 27, 2022 0.9200 0.9200 0.8000 0.8516 433,234 -0.06(-6.42%)
Jan 26, 2022 0.8857 0.9800 0.8857 0.9100 506,250 -0.00(-0.34%)
Jan 25, 2022 0.8600 0.9500 0.8500 0.9131 275,222 +0.01(+0.77%)
Jan 24, 2022 0.9400 0.9400 0.8401 0.9061 748,705 -0.02(-2.57%)
Jan 21, 2022 1.000 1.020 0.9001 0.9300 865,667 -0.07(-7.00%)
Jan 20, 2022 1.020 1.060 1.000 1.000 362,096 -0.01(-0.99%)
Jan 19, 2022 1.040 1.040 1.000 1.010 470,072 -0.02(-1.94%)
Jan 18, 2022 1.090 1.110 1.030 1.030 542,113 -0.06(-5.50%)
Jan 14, 2022 1.090 0 -0.01(-0.91%)
Jan 13, 2022 1.160 1.160 1.100 1.100 369,775 -0.05(-4.35%)
Jan 12, 2022 1.190 1.190 1.120 1.150 356,630 -0.01(-0.86%)
Jan 11, 2022 1.150 1.200 1.140 1.160 538,557 -0.01(-0.85%)
Jan 10, 2022 1.090 1.170 1.080 1.170 745,276 +0.09(+8.33%)
Jan 07, 2022 1.090 1.140 1.080 1.080 364,103 -0.01(-0.92%)
Jan 06, 2022 1.120 1.150 1.080 1.090 646,026 -0.03(-2.68%)
Jan 05, 2022 1.140 1.180 1.120 1.120 644,224 -0.04(-3.45%)
Jan 04, 2022 1.210 1.230 1.140 1.160 838,509 -0.07(-5.69%)
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.