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
0.07 2.51% 2.86 19:59:36
Open Price Low Price High Price Close Price Prev Close
2.74 2.72 3.08 2.84 2.79
more quote information »

CEMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.014.062.632.9710,696,853-1.15-28.68%
1 Month2.967.342.064.8531,648,642-0.10-3.38%
3 Months3.417.342.064.8010,713,965-0.55-16.13%
6 Months6.658.362.065.047,498,629-3.79-56.99%
1 Year4.998.752.065.094,919,660-2.13-42.69%
3 Years11.4016.202.065.312,107,507-8.54-74.91%
5 Years7.0116.202.065.321,284,101-4.15-59.2%

CEMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 2.84 0.05 1.79% 2.74 3.08 2.72 6,306,963
Jul 29 2021 2.79 -0.15 -5.1% 2.93 2.94 2.75 2,881,593
Jul 28 2021 2.94 0.19 6.91% 2.77 3.09 2.75 7,046,417
Jul 27 2021 2.75 -0.22 -7.41% 2.96 2.97 2.63 7,293,032
Jul 26 2021 2.97 -0.09 -2.94% 3.10 3.47 2.93 12,455,827
Jul 23 2021 3.06 -1.25 -29.0% 4.01 4.06 2.95 23,807,397
Jul 22 2021 4.31 -1.03 -19.29% 5.01 7.34 4.25 149,806,589
Jul 21 2021 5.34 3.28 159.22% 4.01 6.95 3.8305 393,557,482
Jul 20 2021 2.06 -0.40 -16.26% 2.39 2.41 2.06 1,388,144
Jul 19 2021 2.46 0.05 2.07% 2.41 2.52 2.38 328,038
Jul 16 2021 2.41 -0.03 -1.23% 2.43 2.49 2.40 203,628
Jul 15 2021 2.44 -0.03 -1.21% 2.45 2.48 2.38 226,339
Jul 14 2021 2.47 -0.13 -5.0% 2.58 2.60 2.46 307,264
Jul 13 2021 2.60 -0.07 -2.62% 2.68 2.665 2.58 191,507
Jul 12 2021 2.67 0.05 1.91% 2.65 2.6799 2.61 164,637
Jul 09 2021 2.62 0.02 0.77% 2.63 2.67 2.60 218,117
Jul 08 2021 2.60 -0.04 -1.52% 2.56 2.65 2.47 321,539
Jul 07 2021 2.64 -0.18 -6.38% 2.84 2.84 2.63 505,615
Jul 06 2021 2.82 -0.08 -2.76% 2.8836 2.8836 2.8071 286,921
Jul 02 2021 2.90 -0.01 -0.34% 2.96 2.96 2.83 334,103
Jul 01 2021 2.91 -0.06 -2.02% 2.98 3.01 2.89 303,195
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210731 03:30:56