Chembio Diagnostics (NQ: CEMI )

4.760 USD -0.260 (-5.18%)
Official Closing Price Updated: 5:17 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 5.010 5.130 4.920 5.020 657,535 +0.02(+0.40%)
Oct 26, 2020 4.880 5.100 4.860 5.000 1,090,011 +0.07(+1.42%)
Oct 23, 2020 4.920 5.060 4.870 4.930 828,900 -0.02(-0.40%)
Oct 22, 2020 4.790 4.950 4.750 4.950 929,093 +0.14(+2.91%)
Oct 21, 2020 4.950 4.950 4.800 4.810 854,393 -0.10(-2.04%)
Oct 20, 2020 4.940 5.070 4.840 4.910 1,418,319 -0.04(-0.81%)
Oct 19, 2020 4.840 4.960 4.800 4.950 1,303,861 +0.10(+2.06%)
Oct 16, 2020 4.980 5.150 4.820 4.850 2,508,100 +0.03(+0.62%)
Oct 15, 2020 4.730 4.840 4.620 4.820 1,048,923 +0.05(+1.05%)
Oct 14, 2020 4.800 4.830 4.630 4.770 1,430,113 +0.01(+0.21%)
Oct 13, 2020 4.900 4.970 4.730 4.760 1,456,926 -0.18(-3.64%)
Oct 12, 2020 5.010 5.100 4.910 4.940 1,304,556 -0.10(-1.98%)
Oct 09, 2020 4.980 5.080 4.930 5.040 1,346,500 +0.05(+1.00%)
Oct 08, 2020 5.080 5.090 4.970 4.990 1,264,593 -0.03(-0.60%)
Oct 07, 2020 5.010 5.200 4.930 5.020 2,401,918 +0.10(+2.03%)
Oct 06, 2020 5.410 5.450 4.880 4.920 4,995,476 -0.52(-9.56%)
Oct 05, 2020 4.810 5.700 4.810 5.440 10,642,578 +0.64(+13.33%)
Oct 02, 2020 4.960 5.190 4.700 4.800 7,526,100 -0.05(-1.03%)
Oct 01, 2020 4.830 5.020 4.740 4.850 1,626,255 -0.01(-0.21%)
Sep 30, 2020 4.750 4.930 4.670 4.860 1,792,547 +0.10(+2.10%)
Sep 29, 2020 4.650 4.840 4.620 4.760 1,196,598 +0.04(+0.85%)
Sep 28, 2020 4.650 4.840 4.590 4.720 1,097,844 +0.04(+0.96%)
Sep 25, 2020 4.200 4.730 4.170 4.675 2,113,300 +0.50(+12.11%)
Sep 24, 2020 4.320 4.380 4.110 4.170 1,791,034 -0.18(-4.14%)
Sep 23, 2020 4.680 4.730 4.320 4.350 1,975,199 -0.33(-7.05%)
Sep 22, 2020 4.810 4.810 4.560 4.680 1,360,699 -0.15(-3.11%)
Sep 21, 2020 4.740 4.890 4.490 4.830 2,338,833 +0.17(+3.65%)
Sep 18, 2020 4.520 4.700 4.340 4.660 2,626,700 +0.16(+3.56%)
Sep 17, 2020 4.160 4.600 4.090 4.500 3,417,834 +0.33(+7.91%)
Sep 16, 2020 4.120 4.310 4.070 4.170 1,455,102 +0.01(+0.24%)
Sep 15, 2020 4.260 4.290 4.100 4.160 1,627,862 -0.16(-3.70%)
Sep 14, 2020 4.150 4.340 4.060 4.320 1,759,201 +0.20(+4.85%)
Sep 11, 2020 4.160 4.160 4.010 4.120 1,446,600 +0.02(+0.49%)
Sep 10, 2020 4.050 4.390 3.900 4.100 3,435,538 +0.02(+0.49%)
Sep 09, 2020 3.950 4.270 3.740 4.080 3,742,232 +0.28(+7.37%)
Sep 08, 2020 3.400 3.840 3.350 3.800 1,594,475 +0.29(+8.26%)
Sep 04, 2020 3.630 3.710 3.120 3.510 2,568,500 -0.13(-3.57%)
Sep 03, 2020 3.800 3.890 3.580 3.640 1,682,862 -0.18(-4.71%)
Sep 02, 2020 3.840 3.910 3.730 3.820 1,480,932 -0.08(-2.05%)
Sep 01, 2020 4.080 4.120 3.820 3.900 1,642,056 -0.20(-4.88%)
Aug 31, 2020 4.080 4.210 3.910 4.100 1,372,524 +0.00(+0.00%)
Aug 28, 2020 3.730 4.240 3.630 4.100 2,799,400 +0.32(+8.47%)
Aug 27, 2020 4.410 4.420 3.650 3.780 6,403,143 -0.81(-17.65%)
Aug 26, 2020 4.660 4.760 4.520 4.590 1,891,419 -0.11(-2.34%)
Aug 25, 2020 4.930 4.930 4.660 4.700 2,540,506 -0.23(-4.67%)
Aug 24, 2020 5.090 5.110 4.810 4.930 2,836,262 -0.14(-2.76%)
Aug 21, 2020 5.200 5.214 5.040 5.070 2,261,600 -0.15(-2.87%)
Aug 20, 2020 5.460 5.480 5.170 5.220 2,878,063 -0.28(-5.09%)
Aug 19, 2020 5.230 5.640 5.210 5.500 7,739,105 +0.22(+4.17%)
Aug 18, 2020 5.370 5.450 5.150 5.280 2,375,638 -0.02(-0.38%)
Aug 17, 2020 5.250 5.420 5.220 5.300 2,386,335 +0.06(+1.15%)
Aug 14, 2020 5.110 5.250 5.000 5.240 2,167,700 +0.15(+2.95%)
Aug 13, 2020 5.370 5.370 5.080 5.090 4,920,757 -0.34(-6.26%)
Aug 12, 2020 5.390 6.260 5.210 5.430 20,277,203 +0.08(+1.50%)
Aug 11, 2020 5.690 5.740 5.290 5.350 3,604,995 -0.34(-5.98%)
Aug 10, 2020 5.570 5.730 5.500 5.690 2,394,770 +0.20(+3.64%)
Aug 07, 2020 4.900 5.490 4.710 5.490 5,013,300 +0.05(+0.92%)
Aug 06, 2020 5.830 5.890 5.330 5.440 5,451,526 -0.49(-8.26%)
Aug 05, 2020 5.900 6.110 5.820 5.930 3,161,218 +0.03(+0.51%)
Aug 04, 2020 5.900 6.190 5.700 5.900 7,230,605 +0.03(+0.51%)
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.