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
-0.06 -14.29% 0.36 00:00:00
Open Price Low Price High Price Close Price Prev Close
0.42 0.325 0.445 0.3614 0.42
more quote information »

CEMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.360.4450.3250.383827341,9300.000.0%
1 Month0.670.71050.3250.5491603958,261-0.31-46.27%
3 Months0.781.240.3250.84941141,525,028-0.42-53.85%
6 Months0.86051.240.3250.8280447809,909-0.5005-58.16%
1 Year2.502.550.3251.32874,082-2.14-85.6%
3 Years6.4616.200.3254.582,696,628-6.10-94.43%
5 Years6.1916.200.3254.611,653,312-5.83-94.18%

CEMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.3614 -0.0586 -13.95% 0.42 0.445 0.325 567,419
Sep 29 2022 0.42 0.0301 7.72% 0.3727 0.4238 0.3705 416,806
Sep 28 2022 0.3899 0.0249 6.82% 0.357 0.408 0.355 444,583
Sep 27 2022 0.365 0.0065 1.81% 0.3696 0.37 0.3531 188,562
Sep 26 2022 0.3585 -0.0065 -1.78% 0.371 0.371 0.35 277,967
Sep 23 2022 0.365 0.011 3.11% 0.36 0.365 0.34 381,734
Sep 22 2022 0.354 -0.045 -11.28% 0.398 0.398 0.3401 645,710
Sep 21 2022 0.399 -0.021 -5.0% 0.42 0.44 0.391 395,533
Sep 20 2022 0.42 -0.005 -1.18% 0.428 0.428 0.41 467,566
Sep 19 2022 0.425 -0.025 -5.56% 0.44 0.44 0.42 549,037
Sep 16 2022 0.45 -0.035 -7.22% 0.475 0.487 0.4345 875,248
Sep 15 2022 0.485 -0.005 -1.02% 0.4941 0.505 0.475 429,436
Sep 14 2022 0.49 -0.0063 -1.27% 0.52 0.52 0.476 483,634
Sep 13 2022 0.4963 -0.0208 -4.02% 0.509 0.516999 0.475 680,455
Sep 12 2022 0.5171 -0.015 -2.82% 0.54 0.5495 0.506 497,953
Sep 09 2022 0.5321 -0.0128 -2.35% 0.5846 0.5846 0.5001 737,202
Sep 08 2022 0.5449 -0.0813 -12.98% 0.5412 0.5828 0.5358 1,161,413
Sep 07 2022 0.6262 0.0262 4.37% 0.583 0.65 0.5551 1,649,459
Sep 06 2022 0.60 -0.05 -7.69% 0.6758 0.6899 0.5661 2,342,999
Sep 02 2022 0.65 0.01 1.56% 0.67 0.7105 0.6205 5,581,664
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.

Log in to ADVFN
Register Now

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

P: V: D:20221002 16:02:01