NASDAQ:CEMI
Delisted
Chembio Diagnostics Stock Price (Quote)
$0.455
+0 (+0%)
At Close: Jul 26, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.455 | $0.455 | Wednesday, 26th Jul 2023 CEMI stock ended at $0.455. During the day the stock fluctuated 0% from a day low at $0.455 to a day high of $0.455. |
| 90 days | $0.447 | $0.455 | |
| 52 weeks | $0.190 | $1.24 |
| Date | Open | High | Low | Close | Volume |
| Sep 04, 2020 | $3.63 | $3.71 | $3.12 | $3.51 | 2 556 900 |
| Sep 03, 2020 | $3.80 | $3.89 | $3.58 | $3.64 | 1 675 097 |
| Sep 02, 2020 | $3.84 | $3.91 | $3.73 | $3.82 | 1 468 807 |
| Sep 01, 2020 | $4.08 | $4.12 | $3.82 | $3.90 | 1 633 200 |
| Aug 31, 2020 | $4.08 | $4.21 | $3.92 | $4.10 | 1 359 620 |
| Aug 28, 2020 | $3.73 | $4.24 | $3.63 | $4.10 | 2 780 738 |
| Aug 27, 2020 | $4.41 | $4.42 | $3.65 | $3.78 | 6 369 367 |
| Aug 26, 2020 | $4.66 | $4.76 | $4.52 | $4.59 | 1 868 454 |
| Aug 25, 2020 | $4.93 | $4.93 | $4.66 | $4.70 | 2 512 858 |
| Aug 24, 2020 | $5.09 | $5.11 | $4.81 | $4.93 | 2 775 239 |
| Aug 21, 2020 | $5.20 | $5.21 | $5.04 | $5.07 | 2 227 503 |
| Aug 20, 2020 | $5.46 | $5.48 | $5.17 | $5.22 | 2 846 851 |
| Aug 19, 2020 | $5.23 | $5.64 | $5.21 | $5.50 | 7 686 451 |
| Aug 18, 2020 | $5.37 | $5.45 | $5.15 | $5.28 | 2 360 808 |
| Aug 17, 2020 | $5.25 | $5.42 | $5.22 | $5.30 | 2 358 074 |
| Aug 14, 2020 | $5.11 | $5.25 | $5.00 | $5.24 | 2 111 012 |
| Aug 13, 2020 | $5.37 | $5.37 | $5.08 | $5.09 | 4 838 495 |
| Aug 12, 2020 | $5.39 | $6.26 | $5.21 | $5.43 | 20 191 426 |
| Aug 11, 2020 | $5.69 | $5.74 | $5.29 | $5.35 | 3 551 882 |
| Aug 10, 2020 | $5.57 | $5.73 | $5.50 | $5.69 | 2 347 681 |
| Aug 07, 2020 | $4.90 | $5.49 | $4.71 | $5.49 | 4 882 621 |
| Aug 06, 2020 | $5.83 | $5.89 | $5.33 | $5.44 | 5 070 067 |
| Aug 05, 2020 | $5.90 | $6.11 | $5.82 | $5.93 | 3 083 967 |
| Aug 04, 2020 | $5.90 | $6.19 | $5.70 | $5.90 | 7 168 871 |
| Aug 03, 2020 | $5.64 | $6.27 | $5.43 | $5.87 | 8 730 937 |
