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 |
| Jun 25, 2020 | $3.50 | $3.52 | $3.36 | $3.46 | 1 821 444 |
| Jun 24, 2020 | $3.29 | $3.57 | $3.20 | $3.52 | 3 156 056 |
| Jun 23, 2020 | $3.56 | $3.59 | $3.36 | $3.41 | 2 936 375 |
| Jun 22, 2020 | $3.54 | $3.73 | $3.25 | $3.67 | 6 419 145 |
| Jun 19, 2020 | $3.77 | $3.83 | $3.53 | $3.55 | 7 045 176 |
| Jun 18, 2020 | $3.98 | $4.30 | $3.73 | $3.76 | 13 762 869 |
| Jun 17, 2020 | $3.86 | $4.17 | $3.51 | $3.89 | 26 080 341 |
| Jun 16, 2020 | $10.67 | $10.79 | $9.62 | $9.93 | 1 405 731 |
| Jun 15, 2020 | $9.59 | $10.64 | $9.51 | $10.45 | 1 947 727 |
| Jun 12, 2020 | $8.66 | $9.17 | $8.42 | $9.00 | 1 231 305 |
| Jun 11, 2020 | $8.66 | $8.73 | $8.21 | $8.50 | 1 018 025 |
| Jun 10, 2020 | $8.84 | $9.13 | $8.41 | $8.95 | 762 366 |
| Jun 09, 2020 | $8.75 | $9.19 | $8.58 | $8.69 | 594 325 |
| Jun 08, 2020 | $8.43 | $9.28 | $8.37 | $8.80 | 1 236 403 |
| Jun 05, 2020 | $8.40 | $8.73 | $8.14 | $8.20 | 986 879 |
| Jun 04, 2020 | $9.00 | $9.20 | $8.15 | $8.36 | 988 849 |
| Jun 03, 2020 | $8.84 | $9.38 | $8.55 | $9.02 | 826 110 |
| Jun 02, 2020 | $8.84 | $8.95 | $8.30 | $8.85 | 802 326 |
| Jun 01, 2020 | $9.48 | $9.60 | $8.75 | $8.94 | 806 457 |
| May 29, 2020 | $8.98 | $9.70 | $8.97 | $9.63 | 1 024 014 |
| May 28, 2020 | $9.82 | $9.93 | $8.56 | $8.97 | 1 741 284 |
| May 27, 2020 | $10.29 | $10.47 | $9.60 | $9.79 | 785 073 |
| May 26, 2020 | $11.21 | $11.24 | $10.01 | $10.26 | 975 054 |
| May 22, 2020 | $10.46 | $11.17 | $10.20 | $10.87 | 567 500 |
| May 21, 2020 | $11.70 | $11.75 | $9.68 | $10.20 | 1 480 413 |
