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 |
| 2019-12-26 | $5.09 | $5.26 | $4.63 | $4.69 | 82 244 |
| 2019-12-24 | $4.93 | $5.14 | $4.93 | $5.00 | 4 019 |
| 2019-12-23 | $4.90 | $5.28 | $4.90 | $5.10 | 80 508 |
| 2019-12-20 | $5.00 | $5.01 | $4.75 | $4.94 | 35 605 |
| 2019-12-19 | $5.08 | $5.08 | $4.63 | $4.75 | 16 568 |
| 2019-12-18 | $4.86 | $4.96 | $4.65 | $4.70 | 18 768 |
| 2019-12-17 | $4.80 | $4.80 | $4.60 | $4.67 | 20 992 |
| 2019-12-16 | $4.54 | $4.86 | $4.54 | $4.65 | 39 949 |
| 2019-12-13 | $4.51 | $4.69 | $4.32 | $4.46 | 47 991 |
| 2019-12-12 | $4.37 | $4.73 | $4.37 | $4.45 | 20 587 |
| 2019-12-11 | $4.32 | $4.44 | $4.28 | $4.31 | 39 038 |
| 2019-12-10 | $4.08 | $4.33 | $3.95 | $4.27 | 24 050 |
| 2019-12-09 | $3.97 | $4.20 | $3.90 | $4.13 | 59 178 |
| 2019-12-06 | $3.93 | $4.05 | $3.83 | $3.94 | 56 213 |
| 2019-12-05 | $4.07 | $4.13 | $3.95 | $4.00 | 33 955 |
| 2019-12-04 | $4.08 | $4.13 | $4.02 | $4.07 | 27 909 |
| 2019-12-03 | $4.05 | $4.11 | $4.02 | $4.02 | 23 607 |
| 2019-12-02 | $4.23 | $4.29 | $4.06 | $4.08 | 34 228 |
| 2019-11-29 | $4.23 | $4.26 | $3.80 | $4.15 | 93 855 |
| 2019-11-27 | $4.27 | $4.29 | $4.15 | $4.23 | 60 261 |
| 2019-11-26 | $4.15 | $4.35 | $4.10 | $4.23 | 64 074 |
| 2019-11-25 | $4.87 | $4.91 | $4.06 | $4.12 | 57 325 |
| 2019-11-22 | $4.05 | $4.25 | $3.87 | $4.18 | 114 448 |
| 2019-11-21 | $4.20 | $4.27 | $4.02 | $4.07 | 66 089 |
| 2019-11-20 | $4.43 | $4.63 | $4.15 | $4.18 | 70 023 |
