CEMI

Chembio Diagnostics Historical Data

CEMI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 1.84 0.02 1.1% 1.70 1.85 1.70 776,087
Dec 07 2021 1.82 0.07 3.7% 1.80 1.875 1.7463 655,601
Dec 06 2021 1.755 -0.01 -0.28% 1.72 1.76 1.64 1,242,263
Dec 03 2021 1.76 -0.15 -7.85% 1.86 1.8689 1.74 1,552,188
Dec 02 2021 1.91 -0.02 -1.04% 1.89 1.92 1.81 1,318,390
Dec 01 2021 1.93 -0.11 -5.39% 2.01 2.04 1.90 1,375,578
Nov 30 2021 2.04 -0.09 -4.23% 2.03 2.12 1.90 3,256,005
Nov 29 2021 2.13 0.13 6.5% 2.26 2.33 2.06 16,879,632
Nov 26 2021 2.00 0.00 +0.00% 2.01 2.07 1.92 0
Nov 26 2021 2.00 0.11 5.82% 2.01 2.07 1.92 2,011,344
Nov 25 2021 1.89 0.00 +0.00% 1.84 1.91 1.78 0
Nov 24 2021 1.89 0.02 1.07% 1.84 1.91 1.78 805,781
Nov 23 2021 1.87 -0.05 -2.6% 1.90 1.94 1.85 959,377
Nov 22 2021 1.92 -0.08 -4.0% 2.002 2.04 1.89 1,045,919
Nov 19 2021 2.00 0.06 3.09% 1.94 2.02 1.92 824,253
Nov 18 2021 1.94 -0.08 -3.96% 2.00 2.03 1.93 1,032,465
Nov 17 2021 2.02 0.00 +0.00% 2.11 2.13 1.99 0
Nov 17 2021 2.02 -0.04 -1.94% 2.11 2.13 1.99 2,192,918
Nov 16 2021 2.06 0.03 1.48% 2.05 2.08 2.00 2,988,760
Nov 15 2021 2.03 -0.02 -0.98% 2.07 2.08 2.01 719,025
Nov 12 2021 2.05 0.01 0.49% 2.03 2.07 1.98 773,503
Nov 11 2021 2.04 0.04 2.0% 2.00 2.07 1.98 676,533
Nov 10 2021 2.00 -0.04 -1.96% 2.02 2.0995 1.98 1,502,397
Nov 09 2021 2.04 -0.09 -4.0% 2.14 2.14 1.98 1,629,256
Nov 08 2021 2.125 -0.02 -0.7% 2.16 2.18 2.11 1,041,033
Nov 05 2021 2.14 0.00 +0.00% 2.18 2.22 2.11 0
Nov 05 2021 2.14 -0.31 -12.65% 2.18 2.22 2.11 2,192,471
Nov 04 2021 2.45 0.01 0.41% 2.44 2.47 2.40 1,722,389
Nov 03 2021 2.44 0.13 5.63% 2.30 2.45 2.30 852,335
Nov 02 2021 2.31 -0.03 -1.28% 2.36 2.36 2.29 658,939
Nov 01 2021 2.34 0.07 3.08% 2.27 2.35 2.27 606,275
Oct 29 2021 2.27 -0.02 -0.87% 2.31 2.3119 2.25 523,124
Oct 28 2021 2.29 0.03 1.33% 2.28 2.3176 2.25 789,595
Oct 27 2021 2.26 -0.03 -1.31% 2.34 2.34 2.25 947,588
Oct 26 2021 2.29 -0.03 -1.29% 2.36 2.36 2.29 760,913
Oct 25 2021 2.32 -0.02 -0.85% 2.33 2.3636 2.27 1,034,933
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
Sep 23 2021 2.67 0.02 0.75% 2.66 2.6795 2.62 983,992
Sep 22 2021 2.65 0.07 2.71% 2.66 2.67 2.58 1,930,906
Sep 21 2021 2.58 0.02 0.78% 2.58 2.62 2.55 970,169
Sep 20 2021 2.56 -0.06 -2.29% 2.55 2.635 2.5001 1,845,886
Sep 17 2021 2.62 -0.06 -2.24% 2.64 2.94 2.592 9,228,817
Sep 16 2021 2.68 0.07 2.68% 2.58 2.70 2.55 1,365,632
Sep 15 2021 2.61 0.02 0.77% 2.58 2.665 2.5325 1,447,593
Sep 14 2021 2.59 -0.07 -2.63% 2.65 2.76 2.58 2,274,329
Sep 13 2021 2.66 -0.04 -1.48% 2.70 2.77 2.60 1,799,856
Sep 10 2021 2.70 -0.01 -0.37% 2.81 2.93 2.68 4,670,008
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:20211209 15:18:51