CEMI - Chembio Diagnostics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20195.946.115.906.006.00101,300
Jul 18, 20195.955.985.805.855.85109,600
Jul 17, 20195.895.925.655.805.8031,900
Jul 16, 20195.775.955.735.885.8844,500
Jul 15, 20195.675.915.605.725.7210,400
Jul 12, 20195.936.005.435.725.7239,800
Jul 11, 20195.835.995.755.995.996,800
Jul 10, 20195.886.005.785.885.8830,700
Jul 09, 20195.655.935.655.935.937,800
Jul 08, 20195.745.925.495.665.6620,000
Jul 05, 20195.536.155.535.785.7810,700
Jul 03, 20195.916.035.915.945.948,600
Jul 02, 20196.206.205.905.945.9451,300
Jul 01, 20196.246.506.036.246.2427,400
Jun 28, 20196.036.125.966.096.0920,800
Jun 27, 20195.766.175.606.176.1742,900
Jun 26, 20196.186.185.465.695.6957,300
Jun 25, 20196.156.155.855.925.9216,500
Jun 24, 20195.896.055.865.965.9629,100
Jun 21, 20195.905.905.735.835.8398,300
Jun 20, 20196.166.235.745.865.8638,600
Jun 19, 20195.846.255.706.116.1158,800
Jun 18, 20195.735.825.705.805.8029,600
Jun 17, 20195.966.015.735.735.7335,100
Jun 14, 20195.996.015.936.006.0017,000
Jun 13, 20196.156.155.945.975.9750,400
Jun 12, 20196.296.556.016.106.1029,100
Jun 11, 20196.276.486.226.356.3523,200
Jun 10, 20196.306.616.016.226.2222,900
Jun 07, 20196.426.556.306.546.5447,900
Jun 06, 20196.806.806.586.726.7215,700
Jun 05, 20196.717.006.287.007.0020,500
Jun 04, 20196.786.876.606.716.7127,900
Jun 03, 20196.706.826.546.786.7814,700
May 31, 20196.586.686.326.656.6512,700
May 30, 20196.496.556.306.436.4321,800
May 29, 20196.606.606.416.496.4913,800
May 28, 20197.417.416.756.816.8118,900
May 24, 20197.487.486.856.976.9719,500
May 23, 20197.337.567.007.097.0942,100
May 22, 20197.607.797.287.347.3435,500
May 21, 20197.787.787.507.537.5323,200
May 20, 20197.737.747.537.707.7060,800
May 17, 20197.707.907.557.827.82112,700
May 16, 20197.897.897.537.767.7624,300
May 15, 20197.397.857.397.857.8530,700
May 14, 20197.607.607.217.547.5454,900
May 13, 20197.477.707.437.697.6942,900
May 10, 20197.607.727.347.677.6730,600
May 09, 20197.567.677.387.647.6433,800
May 08, 20197.507.697.477.687.6826,400
May 07, 20197.317.697.097.367.3696,000
May 06, 20196.847.406.847.247.2439,600
May 03, 20197.217.267.007.117.1120,700
May 02, 20196.917.416.797.107.1040,300
May 01, 20197.177.537.027.027.0223,000
Apr 30, 20197.307.427.097.217.2128,400
Apr 29, 20197.377.607.377.387.3831,700
Apr 26, 20197.107.477.077.437.4334,200
Apr 25, 20196.887.296.887.267.2646,000
Apr 24, 20197.217.257.097.197.1928,100
Apr 23, 20197.377.377.067.127.1232,100
Apr 22, 20197.037.106.727.007.0069,600
Apr 18, 20197.177.186.847.057.0547,400
Apr 17, 20197.017.246.937.207.2074,900
Apr 16, 20196.717.086.717.037.0377,500
Apr 15, 20196.626.766.486.676.67112,000
Apr 12, 20196.496.606.356.566.5667,400
Apr 11, 20196.746.746.326.426.4266,400
Apr 10, 20196.666.936.666.686.68157,200
Apr 09, 20196.476.656.476.606.60125,800
Apr 08, 20196.176.386.176.336.33116,400
Apr 05, 20195.846.175.846.136.13117,900
Apr 04, 20196.156.155.785.805.8042,500
Apr 03, 20196.106.306.076.136.13168,700
Apr 02, 20195.726.135.556.076.07184,500
Apr 01, 20195.595.605.545.565.5644,500
Mar 29, 20195.505.605.505.555.5524,400
Mar 28, 20195.405.575.405.485.48148,400
Mar 27, 20195.315.385.025.385.38769,000
Mar 26, 20195.485.635.255.325.32176,000
Mar 25, 20195.505.625.445.485.4823,800
Mar 22, 20195.645.755.505.585.5839,200
Mar 21, 20195.785.825.485.635.6330,400
Mar 20, 20195.916.005.695.765.7620,600
Mar 19, 20195.956.065.875.875.8758,400
Mar 18, 20195.845.905.655.865.8632,800
Mar 15, 20195.755.895.665.875.8798,200
Mar 14, 20195.825.895.655.755.7543,200
Mar 13, 20196.006.005.755.805.8034,300
Mar 12, 20196.066.085.936.006.0045,600
Mar 11, 20196.026.246.016.086.08145,800
Mar 08, 20196.586.585.946.006.00159,300
Mar 07, 20196.826.886.576.696.6958,500
Mar 06, 20196.886.956.706.826.8281,200
Mar 05, 20196.846.846.666.796.7912,400
Mar 04, 20196.546.906.546.826.8221,500
Mar 01, 20197.047.046.866.896.8926,600
Feb 28, 20196.957.096.956.996.9934,500
Feb 27, 20196.946.996.856.986.9864,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...