CEMI

Chembio Diagnostics Historical Data

Company Name Stock Ticker Symbol Market Type
Chembio Diagnostics Inc CEMI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -1.15% 0.86 17:44:20
Open Price Low Price High Price Close Price Prev Close
0.94 0.8334 0.97 0.8457 0.87
more quote information »

CEMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.96020.9745010.8220.878246739,609-0.1002-10.44%
1 Month0.801.240.60181.022,193,8320.067.5%
3 Months0.61031.240.580.9846925867,5220.249740.91%
6 Months1.081.240.4151980.9254581546,400-0.22-20.37%
1 Year2.613.380.4151982.021,178,363-1.75-67.05%
3 Years5.4416.200.4151984.672,646,363-4.58-84.19%
5 Years6.1016.200.4151984.701,617,701-5.24-85.9%

CEMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 0.87 0.01 1.16% 0.88 0.8966 0.8538 949,162
Aug 12 2022 0.86 0.0085 1.0% 0.85 0.8661 0.822 501,882
Aug 11 2022 0.8515 -0.0365 -4.11% 0.89 0.90 0.8377 565,463
Aug 10 2022 0.888 -0.012 -1.33% 0.8862 0.90 0.82311 372,686
Aug 09 2022 0.90 -0.13 -12.62% 0.9602 0.974501 0.8335 1,308,854
Aug 08 2022 1.03 -0.07 -6.36% 1.07 1.07 0.93 1,205,217
Aug 05 2022 1.10 0.02 1.85% 0.93 1.14 0.89 3,334,087
Aug 04 2022 1.08 0.04 3.85% 0.94 1.24 0.89 5,949,069
Aug 03 2022 1.04 0.31 42.5% 1.16 1.19 0.92 27,287,356
Aug 02 2022 0.7298 0.0972 15.37% 0.67 0.7497 0.6385 1,507,837
Aug 01 2022 0.6326 -0.0574 -8.32% 0.66 0.69 0.6272 146,788
Jul 29 2022 0.69 0.0124 1.83% 0.6749 0.698 0.6682 62,227
Jul 28 2022 0.6776 -0.0083 -1.21% 0.68 0.7081 0.65 18,832
Jul 27 2022 0.6859 0.0243 3.67% 0.69 0.72 0.6638 36,074
Jul 26 2022 0.6616 -0.0384 -5.49% 0.70 0.7182 0.6018 117,757
Jul 25 2022 0.70 -0.02 -2.78% 0.72 0.76 0.70 70,579
Jul 22 2022 0.72 -0.05 -6.49% 0.77 0.77 0.72 95,213
Jul 21 2022 0.77 -0.0329 -4.1% 0.80 0.82 0.7421 130,027
Jul 20 2022 0.8029 0.0369 4.82% 0.7659 0.82 0.7601 107,973
Jul 19 2022 0.766 0.006 0.79% 0.80 0.82 0.76 109,562
Jul 18 2022 0.76 -0.0375 -4.7% 0.83 0.84 0.76 131,452
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.

Log in to InvestorsHub
Register Now