Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chembio Diagnostics (NQ: CEMI )

0.4550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.9400 1.040 0.9100 0.9605 369,769 +0.01(+1.51%)
Feb 25, 2022 0.9500 0.9670 0.9200 0.9462 314,258 +0.01(+1.46%)
Feb 24, 2022 0.9000 0.9600 0.8600 0.9326 404,132 +0.02(+2.68%)
Feb 23, 2022 0.9500 0.9708 0.9000 0.9083 194,489 -0.02(-2.65%)
Feb 22, 2022 1.000 1.000 0.9300 0.9330 403,413 -0.08(-7.62%)
Feb 18, 2022 1.010 0 +0.01(+1.00%)
Feb 17, 2022 1.050 1.065 0.9743 1.000 376,562 -0.06(-5.66%)
Feb 16, 2022 1.080 1.090 1.010 1.060 280,206 -0.03(-3.20%)
Feb 15, 2022 0.9100 1.150 0.9100 1.095 1,307,302 +0.19(+21.65%)
Feb 14, 2022 0.9202 0.9640 0.9001 0.9001 179,830 -0.04(-4.24%)
Feb 11, 2022 0.9800 0.9900 0.9213 0.9400 232,045 -0.02(-2.03%)
Feb 10, 2022 1.000 1.010 0.9500 0.9595 316,751 -0.04(-4.05%)
Feb 09, 2022 0.9900 1.030 0.9800 1.000 354,021 +0.00(+0.00%)
Feb 08, 2022 1.000 1.030 0.9623 1.000 156,243 -0.02(-1.96%)
Feb 07, 2022 0.9800 1.030 0.9799 1.020 195,102 +0.02(+2.03%)
Feb 04, 2022 0.9600 1.015 0.9400 0.9997 226,333 +0.06(+6.35%)
Feb 03, 2022 0.9500 0.9400 268,807 -0.02(-2.01%)
Feb 02, 2022 1.010 1.010 0.9030 0.9593 570,010 -0.06(-5.95%)
Feb 01, 2022 0.9600 1.070 0.9300 1.020 460,079 +0.09(+10.07%)
Jan 31, 2022 0.8998 0.9267 363,104 +0.09(+11.34%)
Jan 28, 2022 0.8515 0.8878 0.8032 0.8323 311,178 -0.02(-2.27%)
Jan 27, 2022 0.9200 0.9200 0.8000 0.8516 433,234 -0.06(-6.42%)
Jan 26, 2022 0.8857 0.9800 0.8857 0.9100 506,250 -0.00(-0.34%)
Jan 25, 2022 0.8600 0.9500 0.8500 0.9131 275,222 +0.01(+0.77%)
Jan 24, 2022 0.9400 0.9400 0.8401 0.9061 748,705 -0.02(-2.57%)
Jan 21, 2022 1.000 1.020 0.9001 0.9300 865,667 -0.07(-7.00%)
Jan 20, 2022 1.020 1.060 1.000 1.000 362,096 -0.01(-0.99%)
Jan 19, 2022 1.040 1.040 1.000 1.010 470,072 -0.02(-1.94%)
Jan 18, 2022 1.090 1.110 1.030 1.030 542,113 -0.06(-5.50%)
Jan 14, 2022 1.090 0 -0.01(-0.91%)
Jan 13, 2022 1.160 1.160 1.100 1.100 369,775 -0.05(-4.35%)
Jan 12, 2022 1.190 1.190 1.120 1.150 356,630 -0.01(-0.86%)
Jan 11, 2022 1.150 1.200 1.140 1.160 538,557 -0.01(-0.85%)
Jan 10, 2022 1.090 1.170 1.080 1.170 745,276 +0.09(+8.33%)
Jan 07, 2022 1.090 1.140 1.080 1.080 364,103 -0.01(-0.92%)
Jan 06, 2022 1.120 1.150 1.080 1.090 646,026 -0.03(-2.68%)
Jan 05, 2022 1.140 1.180 1.120 1.120 644,224 -0.04(-3.45%)
Jan 04, 2022 1.210 1.230 1.140 1.160 838,509 -0.07(-5.69%)
Jan 03, 2022 1.150 1.250 1.130 1.230 1,244,103 +0.09(+7.89%)
Dec 31, 2021 1.100 1.200 1.100 1.140 1,469,031 +0.01(+0.88%)
Dec 30, 2021 1.130 1.170 1.100 1.130 1,920,133 +0.04(+3.67%)
Dec 29, 2021 1.250 1.340 1.080 1.090 6,549,885 -0.47(-30.13%)
Dec 28, 2021 1.700 1.700 1.550 1.560 1,398,550 -0.11(-6.59%)
Dec 27, 2021 1.690 1.740 1.670 1.670 765,214 -0.07(-4.02%)
Dec 23, 2021 1.760 1.780 1.720 1.740 662,892 -0.03(-1.69%)
Dec 22, 2021 1.800 1.830 1.740 1.770 666,926 -0.03(-1.67%)
Dec 21, 2021 1.720 1.940 1.705 1.800 2,537,887 +0.10(+5.88%)
Dec 20, 2021 1.640 1.740 1.620 1.700 489,047 -0.02(-1.16%)
Dec 17, 2021 1.600 1.730 1.570 1.720 951,079 +0.10(+6.17%)
Dec 16, 2021 1.680 1.775 1.590 1.620 1,527,149 -0.08(-4.71%)
Dec 15, 2021 1.590 1.700 1.560 1.700 683,059 +0.08(+4.94%)
Dec 14, 2021 1.630 1.640 1.595 1.620 499,243 -0.04(-2.41%)
Dec 13, 2021 1.680 1.680 1.590 1.660 617,568 +0.00(+0.00%)
Dec 10, 2021 1.710 1.740 1.640 1.660 618,270 -0.05(-2.92%)
Dec 09, 2021 1.840 1.860 1.700 1.710 747,432 -0.13(-7.07%)
Dec 08, 2021 1.700 1.850 1.700 1.840 776,087 +0.02(+1.10%)
Dec 07, 2021 1.800 1.875 1.746 1.820 655,566 +0.06(+3.41%)
Dec 06, 2021 1.720 1.760 1.640 1.760 1,242,253 +0.00(+0.00%)
Dec 03, 2021 1.860 1.869 1.740 1.760 1,555,342 -0.15(-7.85%)
Dec 02, 2021 1.890 1.920 1.810 1.910 1,318,388 -0.02(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.