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 |
| Apr 15, 2020 | $10.04 | $10.28 | $8.93 | $10.09 | 1 642 118 |
| Apr 14, 2020 | $10.29 | $10.30 | $8.90 | $9.42 | 1 156 578 |
| Apr 13, 2020 | $8.98 | $10.49 | $8.80 | $10.23 | 2 088 486 |
| Apr 09, 2020 | $7.53 | $8.62 | $7.30 | $8.08 | 802 803 |
| Apr 08, 2020 | $7.10 | $7.75 | $6.94 | $7.44 | 857 425 |
| Apr 07, 2020 | $6.26 | $7.25 | $5.83 | $7.02 | 1 009 564 |
| Apr 06, 2020 | $6.90 | $6.92 | $5.89 | $6.21 | 817 386 |
| Apr 03, 2020 | $6.85 | $7.10 | $6.26 | $6.84 | 650 274 |
| Apr 02, 2020 | $7.12 | $7.27 | $6.31 | $6.81 | 1 591 763 |
| Apr 01, 2020 | $6.46 | $8.00 | $6.36 | $7.16 | 13 053 134 |
| Mar 31, 2020 | $5.43 | $5.69 | $4.90 | $5.12 | 500 436 |
| Mar 30, 2020 | $5.40 | $5.56 | $5.14 | $5.48 | 587 985 |
| Mar 27, 2020 | $5.28 | $5.79 | $5.07 | $5.60 | 916 690 |
| Mar 26, 2020 | $5.27 | $5.49 | $4.46 | $5.16 | 781 152 |
| Mar 25, 2020 | $3.95 | $4.95 | $3.90 | $4.89 | 687 893 |
| Mar 24, 2020 | $4.08 | $4.15 | $3.31 | $3.92 | 392 657 |
| Mar 23, 2020 | $4.03 | $4.11 | $3.70 | $4.00 | 687 256 |
| Mar 20, 2020 | $3.92 | $4.65 | $3.40 | $3.63 | 2 187 088 |
| Mar 19, 2020 | $3.04 | $3.15 | $2.81 | $2.93 | 226 847 |
| Mar 18, 2020 | $2.82 | $3.46 | $2.71 | $2.97 | 429 561 |
| Mar 17, 2020 | $2.49 | $2.97 | $2.37 | $2.87 | 302 857 |
| Mar 16, 2020 | $2.67 | $2.67 | $2.25 | $2.36 | 212 521 |
| Mar 13, 2020 | $3.46 | $3.49 | $2.50 | $2.76 | 515 411 |
| Mar 12, 2020 | $4.19 | $4.36 | $2.72 | $2.80 | 1 480 610 |
| Mar 11, 2020 | $3.12 | $3.30 | $3.05 | $3.10 | 95 803 |
