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
-0.08 -3.28% 2.36 19:59:35
Open Price Low Price High Price Close Price Prev Close
2.37 2.29 2.3893 2.34 2.44
more quote information »

CEMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.482.482.292.42771,749-0.12-4.84%
1 Month2.652.742.292.49936,211-0.29-10.94%
3 Months2.743.782.293.014,354,120-0.38-13.87%
6 Months3.867.342.064.276,905,684-1.50-38.86%
1 Year4.798.752.064.705,184,030-2.43-50.73%
3 Years9.7816.202.064.992,442,422-7.42-75.87%
5 Years6.97516.202.065.001,483,724-4.62-66.16%

CEMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 2.34 -0.10 -4.1% 2.37 2.3893 2.29 1,314,007
Oct 21 2021 2.44 0.01 0.41% 2.41 2.47 2.40 741,449
Oct 20 2021 2.43 0.01 0.41% 2.39 2.48 2.39 714,400
Oct 19 2021 2.42 0.01 0.41% 2.39 2.45 2.35 843,112
Oct 18 2021 2.41 0.00 0.0% 2.40 2.44 2.36 782,733
Oct 15 2021 2.41 -0.05 -2.03% 2.48 2.48 2.41 777,052
Oct 14 2021 2.46 -0.09 -3.53% 2.52 2.54 2.433 752,001
Oct 13 2021 2.55 0.10 4.08% 2.45 2.55 2.43 754,783
Oct 12 2021 2.45 0.08 3.38% 2.38 2.45 2.37 575,779
Oct 11 2021 2.37 -0.01 -0.42% 2.38 2.41 2.352 583,371
Oct 08 2021 2.38 -0.04 -1.65% 2.45 2.465 2.38 428,945
Oct 07 2021 2.42 0.01 0.41% 2.39 2.49 2.39 1,055,444
Oct 06 2021 2.41 -0.03 -1.23% 2.38 2.42 2.35 700,790
Oct 05 2021 2.44 0.05 2.09% 2.39 2.45 2.33 823,058
Oct 04 2021 2.39 -0.03 -1.24% 2.40 2.45 2.315 1,128,159
Oct 01 2021 2.42 -0.08 -3.2% 2.54 2.54 2.41 1,188,973
Sep 30 2021 2.50 -0.02 -0.79% 2.50 2.519 2.45 1,109,079
Sep 29 2021 2.52 -0.06 -2.33% 2.63 2.63 2.50 1,186,937
Sep 28 2021 2.58 -0.12 -4.44% 2.68 2.715 2.58 1,490,006
Sep 27 2021 2.70 0.11 4.25% 2.59 2.74 2.5536 1,766,021
Sep 24 2021 2.59 -0.08 -3.0% 2.65 2.66 2.57 1,322,135
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:20211024 12:41:01