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 |
| 2020-07-31 | $5.30 | $5.83 | $5.12 | $5.53 | 10 278 787 |
| 2020-07-30 | $4.99 | $5.41 | $4.83 | $5.36 | 5 282 002 |
| 2020-07-29 | $5.10 | $5.14 | $4.93 | $5.06 | 2 909 967 |
| 2020-07-28 | $5.27 | $5.33 | $5.03 | $5.07 | 3 174 502 |
| 2020-07-27 | $5.10 | $5.37 | $5.10 | $5.30 | 4 487 978 |
| 2020-07-24 | $5.02 | $5.14 | $4.92 | $5.07 | 2 689 179 |
| 2020-07-23 | $4.98 | $5.44 | $4.92 | $5.12 | 7 328 973 |
| 2020-07-22 | $5.23 | $5.23 | $4.92 | $4.98 | 4 743 400 |
| 2020-07-21 | $4.94 | $5.87 | $4.65 | $5.46 | 13 652 200 |
| 2020-07-20 | $5.01 | $5.14 | $4.87 | $4.94 | 3 733 100 |
| 2020-07-17 | $5.03 | $5.20 | $4.81 | $5.00 | 4 045 700 |
| 2020-07-16 | $4.98 | $5.27 | $4.90 | $5.01 | 4 534 700 |
| 2020-07-15 | $5.23 | $5.43 | $4.80 | $5.10 | 9 346 000 |
| 2020-07-14 | $4.66 | $6.21 | $4.30 | $5.46 | 25 514 200 |
| 2020-07-13 | $4.40 | $5.23 | $4.39 | $4.65 | 14 277 600 |
| 2020-07-10 | $4.31 | $4.49 | $4.04 | $4.24 | 5 878 300 |
| 2020-07-09 | $4.25 | $4.67 | $3.88 | $4.43 | 11 736 000 |
| 2020-07-08 | $3.74 | $4.28 | $3.42 | $4.27 | 9 851 600 |
| 2020-07-07 | $3.75 | $4.02 | $3.70 | $3.81 | 4 614 000 |
| 2020-07-06 | $4.39 | $4.39 | $3.65 | $4.03 | 8 447 100 |
| 2020-07-02 | $3.73 | $4.38 | $3.50 | $4.18 | 22 188 011 |
| 2020-07-01 | $3.22 | $3.32 | $3.08 | $3.28 | 1 954 854 |
| 2020-06-30 | $3.11 | $3.34 | $3.06 | $3.25 | 1 894 394 |
| 2020-06-29 | $3.26 | $3.27 | $3.01 | $3.18 | 1 597 865 |
| 2020-06-26 | $3.39 | $3.42 | $3.22 | $3.27 | 3 798 167 |
