Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Chembio Diagnostics Stock Price (Quote) NASDAQ:CEMI
$1.01 ( -1.94% ) Wednesday, 19th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.00 | $1.94 | Wednesday, 19th Jan 2022 CEMI stock ended at $1.01. This is 1.94% less than the trading day before Tuesday, 18th Jan 2022. During the day the stock fluctuated 4.00% from a day low at $1.00 to a day high of $1.04. |
| 90 days | $1.00 | $2.47 | |
| 52 weeks | $1.00 | $8.75 |
Historical Chembio Diagnostics prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-19 | $1.04 | $1.04 | $1.00 | $1.01 | 467 520 |
| 2022-01-18 | $1.09 | $1.11 | $1.03 | $1.03 | 540 650 |
| 2022-01-14 | $1.10 | $1.12 | $1.07 | $1.09 | 340 844 |
| 2022-01-13 | $1.16 | $1.16 | $1.10 | $1.10 | 372 582 |
| 2022-01-12 | $1.19 | $1.19 | $1.12 | $1.15 | 357 781 |
| 2022-01-11 | $1.15 | $1.20 | $1.14 | $1.16 | 538 511 |
| 2022-01-10 | $1.09 | $1.17 | $1.08 | $1.17 | 748 229 |
| 2022-01-07 | $1.09 | $1.14 | $1.08 | $1.08 | 364 103 |
| 2022-01-06 | $1.12 | $1.15 | $1.08 | $1.09 | 653 100 |
| 2022-01-05 | $1.14 | $1.18 | $1.12 | $1.12 | 643 143 |
| 2022-01-04 | $1.21 | $1.23 | $1.14 | $1.16 | 836 090 |
| 2022-01-03 | $1.15 | $1.25 | $1.13 | $1.23 | 1 228 144 |
| 2021-12-31 | $1.10 | $1.20 | $1.09 | $1.14 | 1 452 022 |
| 2021-12-30 | $1.13 | $1.17 | $1.10 | $1.13 | 1 907 556 |
| 2021-12-29 | $1.25 | $1.34 | $1.08 | $1.09 | 6 465 267 |
| 2021-12-28 | $1.70 | $1.70 | $1.55 | $1.56 | 940 041 |
| 2021-12-27 | $1.69 | $1.74 | $1.67 | $1.67 | 762 055 |
| 2021-12-23 | $1.76 | $1.78 | $1.72 | $1.74 | 662 892 |
| 2021-12-22 | $1.80 | $1.83 | $1.74 | $1.77 | 671 705 |
| 2021-12-21 | $1.72 | $1.94 | $1.71 | $1.80 | 2 614 829 |
| 2021-12-20 | $1.64 | $1.74 | $1.62 | $1.70 | 493 234 |
| 2021-12-17 | $1.60 | $1.73 | $1.57 | $1.72 | 951 079 |
| 2021-12-16 | $1.68 | $1.78 | $1.59 | $1.62 | 1 530 882 |
| 2021-12-15 | $1.59 | $1.70 | $1.56 | $1.70 | 694 563 |
| 2021-12-14 | $1.63 | $1.64 | $1.60 | $1.62 | 504 160 |
| 2021-12-13 | $1.68 | $1.68 | $1.59 | $1.66 | 618 930 |
| 2021-12-10 | $1.71 | $1.74 | $1.64 | $1.66 | 618 270 |
| 2021-12-09 | $1.84 | $1.86 | $1.70 | $1.71 | 750 852 |
| 2021-12-08 | $1.70 | $1.85 | $1.70 | $1.84 | 789 515 |
| 2021-12-07 | $1.80 | $1.88 | $1.75 | $1.82 | 656 487 |
| 2021-12-06 | $1.72 | $1.76 | $1.64 | $1.76 | 1 242 331 |
| 2021-12-03 | $1.86 | $1.87 | $1.74 | $1.76 | 1 555 342 |
| 2021-12-02 | $1.89 | $1.92 | $1.81 | $1.91 | 1 324 300 |
| 2021-12-01 | $2.01 | $2.04 | $1.90 | $1.93 | 1 388 095 |
| 2021-11-30 | $2.03 | $2.12 | $1.90 | $2.04 | 3 244 947 |
| 2021-11-29 | $2.26 | $2.33 | $2.06 | $2.13 | 16 771 784 |
| 2021-11-26 | $2.01 | $2.07 | $1.92 | $2.00 | 2 001 440 |
| 2021-11-24 | $1.85 | $1.91 | $1.78 | $1.89 | 801 282 |
| 2021-11-23 | $1.90 | $1.94 | $1.85 | $1.87 | 941 125 |
| 2021-11-22 | $2.00 | $2.04 | $1.89 | $1.92 | 1 009 880 |
| 2021-11-19 | $1.94 | $2.02 | $1.92 | $2.00 | 809 129 |
| 2021-11-18 | $2.00 | $2.03 | $1.93 | $1.94 | 1 027 716 |
| 2021-11-17 | $2.11 | $2.13 | $1.99 | $2.02 | 2 181 218 |
| 2021-11-16 | $2.05 | $2.08 | $2.00 | $2.06 | 2 540 973 |
| 2021-11-15 | $2.07 | $2.08 | $2.01 | $2.03 | 730 147 |
| 2021-11-12 | $2.03 | $2.07 | $1.98 | $2.05 | 773 388 |
| 2021-11-11 | $2.00 | $2.07 | $1.98 | $2.04 | 684 586 |
| 2021-11-10 | $2.02 | $2.10 | $1.98 | $2.00 | 1 538 451 |
| 2021-11-09 | $2.14 | $2.14 | $1.98 | $2.04 | 1 620 420 |
| 2021-11-08 | $2.16 | $2.18 | $2.11 | $2.13 | 1 022 809 |
Chembio Diagnostics, Inc., together with its wholly-owned subsidiary, Chembio Diagnostic Systems, Inc., develops, manufactures, markets, and licenses rapid point-of-care (POC) diagnostic tests that detect infectious diseases. It offers rapid tests for the detection of HIV and syphilis antibodies. The companys products include lateral flow rapid HIV tests and Dual Path Platform (DPP) HIV 1/2 Assay Test, which detect antibodies to HIV 1 and 2 wit... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
