CEMI

Chembio Diagnostics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.16 2.58% 6.36 19:49:06
Open Price Low Price High Price Close Price Prev Close
6.18 6.12 6.3238 6.31 6.20
more quote information »

CEMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.056.435.626.071,160,0420.315.12%
1 Month5.326.594.625.461,040,1931.0419.55%
3 Months4.877.843.915.741,573,0631.4930.6%
6 Months5.237.843.125.222,480,1211.1321.61%
1 Year4.0116.202.255.592,478,8982.3558.6%
3 Years8.68316.202.255.63879,247-2.32-26.75%
5 Years4.25116.202.255.66544,2822.1149.61%

CEMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 6.31 0.11 1.77% 6.18 6.3238 6.12 677,671
Jan 21 2021 6.20 -0.14 -2.21% 6.28 6.35 6.05 613,998
Jan 20 2021 6.34 0.57 9.88% 5.82 6.43 5.67 1,545,568
Jan 19 2021 5.77 -0.14 -2.37% 5.99 5.99 5.74 868,758
Jan 15 2021 5.91 0.02 0.34% 6.05 6.08 5.62 1,611,844
Jan 14 2021 5.89 0.50 9.28% 5.93 6.59 5.85 4,308,176
Jan 13 2021 5.39 -0.04 -0.74% 5.47 5.58 5.34 769,828
Jan 12 2021 5.43 0.11 2.07% 5.30 5.44 5.26 443,525
Jan 11 2021 5.32 0.22 4.31% 5.10 5.36 5.01 690,529
Jan 08 2021 5.10 0.07 1.39% 5.09 5.13 4.93 644,082
Jan 07 2021 5.03 0.08 1.62% 5.03 5.26 4.97 591,951
Jan 06 2021 4.95 -0.34 -6.43% 5.28 5.32 4.89 1,314,489
Jan 05 2021 5.29 0.22 4.34% 5.01 5.31 5.01 569,555
Jan 04 2021 5.07 0.32 6.74% 4.75 5.16 4.64 1,337,579
Dec 31 2020 4.75 -0.13 -2.66% 4.91 4.91 4.72 653,226
Dec 30 2020 4.88 0.17 3.61% 4.69 5.01 4.65 961,443
Dec 29 2020 4.71 -0.20 -4.07% 4.97 4.99 4.62 975,514
Dec 28 2020 4.91 -0.27 -5.21% 5.32 5.35 4.885 1,182,241
Dec 24 2020 5.18 -0.08 -1.52% 5.28 5.32 5.13 430,103
Dec 23 2020 5.26 -0.18 -3.31% 5.49 5.54 5.25 778,256
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.