CEMI

Chembio Diagnostics Historical Data

CEMI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 4.28 -0.08 -1.83% 4.47 4.54 3.81 833,575
Mar 04 2021 4.36 -0.51 -10.47% 4.82 4.92 4.20 1,093,422
Mar 03 2021 4.87 -0.56 -10.31% 5.43 5.44 4.85 676,611
Mar 02 2021 5.43 -0.03 -0.55% 5.53 5.7359 5.42 433,629
Mar 01 2021 5.46 -0.10 -1.8% 5.69 5.79 5.385 644,668
Feb 26 2021 5.56 -0.09 -1.59% 5.66 5.78 5.3401 655,332
Feb 25 2021 5.65 -0.14 -2.33% 5.80 5.90 5.5666 704,321
Feb 24 2021 5.785 0.55 10.4% 5.39 5.86 5.24 772,173
Feb 23 2021 5.24 -0.50 -8.71% 5.53 5.68 4.91 1,313,789
Feb 22 2021 5.74 -0.45 -7.27% 6.15 6.31 5.70 745,134
Feb 19 2021 6.19 -0.27 -4.18% 6.56 6.58 6.13 755,581
Feb 18 2021 6.46 -0.49 -7.05% 6.77 6.88 6.43 536,021
Feb 17 2021 6.95 -0.08 -1.14% 6.97 7.1399 6.6831 529,836
Feb 16 2021 7.03 -0.22 -3.03% 7.29 7.37 6.87 603,835
Feb 15 2021 7.25 0.00 +0.00% 7.17 7.45 6.9601 0
Feb 12 2021 7.25 0.11 1.54% 7.17 7.45 6.9601 485,524
Feb 11 2021 7.14 -0.78 -9.85% 7.95 8.18 7.08 1,755,423
Feb 10 2021 7.92 -0.05 -0.63% 8.10 8.36 7.61 657,728
Feb 09 2021 7.97 0.13 1.66% 7.84 8.20 7.71 824,372
Feb 08 2021 7.84 0.31 4.12% 7.77 7.96 7.63 638,401
Feb 05 2021 7.53 -0.05 -0.66% 7.54 7.6699 7.37 374,047
Feb 04 2021 7.58 0.22 2.99% 7.47 7.7621 7.3599 590,682
Feb 03 2021 7.36 0.06 0.82% 7.21 7.5014 7.12 557,735
Feb 02 2021 7.30 0.15 2.1% 7.40 7.44 6.94 974,379
Feb 01 2021 7.15 0.56 8.5% 6.65 7.4399 6.4016 1,804,757
Jan 29 2021 6.59 0.18 2.81% 6.43 6.7299 6.32 811,271
Jan 28 2021 6.41 -0.16 -2.44% 6.52 6.87 6.39 943,434
Jan 27 2021 6.57 -0.27 -3.95% 6.76 6.9911 6.4584 1,274,679
Jan 26 2021 6.84 0.29 4.43% 6.48 8.75 6.34 2,710,576
Jan 25 2021 6.55 0.24 3.8% 6.25 6.55 6.01 970,494
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 18 2021 5.91 0.00 +0.00% 6.05 6.08 5.62 0
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 0.05 1.09% 5.09 5.13 4.93 644,082
Jan 08 2021 5.045 0.01 0.3% 5.09 5.09 5.01 33,359
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
Jan 01 2021 4.75 0.00 +0.00% 4.91 4.91 4.72 0
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 25 2020 5.18 0.00 +0.00% 5.28 5.32 5.13 0
Dec 24 2020 5.18 0.00 +0.00% 5.28 5.32 5.13 0
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
Dec 22 2020 5.44 -0.17 -3.03% 5.59 5.61 5.36 1,166,466
Dec 21 2020 5.61 0.11 2.0% 5.40 5.70 5.3233 924,426
Dec 18 2020 5.50 0.05 0.92% 5.49 5.635 5.3001 933,035
Dec 17 2020 5.45 0.39 7.71% 5.11 5.635 5.07 1,444,879
Dec 16 2020 5.06 -0.43 -7.83% 5.42 5.495 5.05 1,185,892
Dec 15 2020 5.49 -0.07 -1.26% 5.55 5.55 5.07 1,906,023
Dec 14 2020 5.56 -0.34 -5.76% 5.99 6.105 5.55 1,171,332
Dec 11 2020 5.90 -0.32 -5.14% 6.19 6.24 5.8601 1,022,424
Dec 10 2020 6.22 0.05 0.81% 6.15 6.47 6.00 813,809
Dec 09 2020 6.17 -0.49 -7.36% 6.60 6.64 5.96 1,567,055
Dec 08 2020 6.66 0.30 4.72% 6.2496 6.71 6.15 1,565,167


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.