1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Chembio Diagnostics Inc (CEMI)
  7. Historical

CEMI

Chembio Diagnostics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Chembio Diagnostics Inc CEMI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -6.86% 1.90 19:55:38
Open Price Low Price High Price Close Price Prev Close
2.01 1.90 2.04 1.93 2.04
more quote information »

CEMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.842.331.782.105,738,1910.063.26%
1 Month2.302.471.782.092,268,758-0.40-17.39%
3 Months2.622.941.782.351,661,817-0.72-27.48%
6 Months3.207.341.784.167,200,979-1.30-40.63%
1 Year5.838.751.784.605,249,948-3.93-67.41%
3 Years7.0516.201.784.912,507,652-5.15-73.05%
5 Years6.566616.201.784.931,522,476-4.67-71.07%

CEMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 1.93 -0.11 -5.39% 2.01 2.04 1.90 1,375,578
Nov 30 2021 2.04 -0.09 -4.23% 2.03 2.12 1.90 3,256,005
Nov 29 2021 2.13 0.13 6.5% 2.26 2.33 2.06 16,879,632
Nov 26 2021 2.00 0.11 5.82% 2.01 2.07 1.92 2,011,344
Nov 24 2021 1.89 0.02 1.07% 1.84 1.91 1.78 805,781
Nov 23 2021 1.87 -0.05 -2.6% 1.90 1.94 1.85 959,377
Nov 22 2021 1.92 -0.08 -4.0% 2.002 2.04 1.89 1,045,919
Nov 19 2021 2.00 0.06 3.09% 1.94 2.02 1.92 824,253
Nov 18 2021 1.94 -0.08 -3.96% 2.00 2.03 1.93 1,032,465
Nov 17 2021 2.02 -0.04 -1.94% 2.11 2.13 1.99 2,192,918
Nov 16 2021 2.06 0.03 1.48% 2.05 2.08 2.00 2,988,760
Nov 15 2021 2.03 -0.02 -0.98% 2.07 2.08 2.01 719,025
Nov 12 2021 2.05 0.01 0.49% 2.03 2.07 1.98 773,503
Nov 11 2021 2.04 0.04 2.0% 2.00 2.07 1.98 676,533
Nov 10 2021 2.00 -0.04 -1.96% 2.02 2.0995 1.98 1,502,397
Nov 09 2021 2.04 -0.09 -4.0% 2.14 2.14 1.98 1,629,256
Nov 08 2021 2.125 -0.02 -0.7% 2.16 2.18 2.11 1,041,033
Nov 05 2021 2.14 -0.31 -12.65% 2.18 2.22 2.11 2,192,471
Nov 04 2021 2.45 0.01 0.41% 2.44 2.47 2.40 1,722,389
Nov 03 2021 2.44 0.13 5.63% 2.30 2.45 2.30 852,335
Nov 02 2021 2.31 -0.03 -1.28% 2.36 2.36 2.29 658,939
See More Historical Prices »


Your Recent History
NASDAQ
CEMI
Chembio Di..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.