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 (%)
Apr 30, 2021 4.020 4.092 3.940 3.990 379,600 -0.10(-2.44%)
Apr 29, 2021 4.040 4.130 3.970 4.090 581,085 +0.07(+1.74%)
Apr 28, 2021 4.010 4.070 3.940 4.020 342,750 +0.03(+0.75%)
Apr 27, 2021 4.070 4.120 3.960 3.990 353,604 -0.07(-1.72%)
Apr 26, 2021 3.840 4.170 3.790 4.060 804,733 +0.25(+6.56%)
Apr 23, 2021 3.750 3.950 3.740 3.810 546,800 +0.03(+0.79%)
Apr 22, 2021 3.860 3.950 3.690 3.780 710,790 -0.06(-1.56%)
Apr 21, 2021 3.630 3.920 3.580 3.840 691,920 +0.21(+5.79%)
Apr 20, 2021 3.520 3.700 3.350 3.630 941,719 +0.11(+3.12%)
Apr 19, 2021 3.590 3.650 3.460 3.520 744,176 -0.09(-2.49%)
Apr 16, 2021 3.690 3.730 3.580 3.610 666,500 -0.13(-3.48%)
Apr 15, 2021 3.870 3.900 3.670 3.740 866,772 -0.13(-3.36%)
Apr 14, 2021 3.960 4.030 3.800 3.870 816,598 -0.02(-0.51%)
Apr 13, 2021 3.870 4.030 3.780 3.890 1,105,571 +0.01(+0.26%)
Apr 12, 2021 4.030 4.100 3.800 3.880 1,171,083 -0.21(-5.13%)
Apr 09, 2021 4.420 4.440 4.020 4.090 1,518,800 -0.32(-7.26%)
Apr 08, 2021 4.330 4.570 4.290 4.410 1,330,539 +0.00(+0.00%)
Apr 07, 2021 4.800 4.900 4.260 4.410 3,367,418 -0.51(-10.37%)
Apr 06, 2021 5.110 5.180 4.700 4.920 12,689,947 -0.72(-12.77%)
Apr 05, 2021 5.520 6.250 5.020 5.640 264,666,304 +2.12(+60.23%)
Apr 01, 2021 3.580 3.640 3.500 3.520 5,568,500 +0.01(+0.28%)
Mar 31, 2021 3.450 3.580 3.370 3.510 505,618 +0.11(+3.24%)
Mar 30, 2021 3.420 3.780 3.330 3.400 2,421,239 -0.03(-0.87%)
Mar 29, 2021 3.690 3.710 3.410 3.430 613,543 -0.31(-8.29%)
Mar 26, 2021 3.790 3.840 3.580 3.740 405,900 -0.04(-1.06%)
Mar 25, 2021 3.630 3.810 3.570 3.780 525,228 +0.11(+3.00%)
Mar 24, 2021 4.000 4.000 3.650 3.670 530,322 -0.22(-5.66%)
Mar 23, 2021 4.090 4.090 3.860 3.890 738,154 -0.21(-5.12%)
Mar 22, 2021 4.180 4.300 4.010 4.100 893,057 -0.08(-1.91%)
Mar 19, 2021 4.260 4.410 4.131 4.180 545,900 -0.03(-0.71%)
Mar 18, 2021 4.360 4.480 4.160 4.210 484,781 -0.21(-4.75%)
Mar 17, 2021 4.350 4.450 4.300 4.420 651,091 +0.07(+1.61%)
Mar 16, 2021 4.740 4.740 4.340 4.350 580,516 -0.30(-6.45%)
Mar 15, 2021 4.390 4.790 4.380 4.650 667,116 +0.26(+5.92%)
Mar 12, 2021 4.350 4.580 4.200 4.390 1,164,100 -0.55(-11.13%)
Mar 11, 2021 4.750 5.040 4.670 4.940 877,239 +0.24(+5.11%)
Mar 10, 2021 4.600 4.890 4.570 4.700 670,584 +0.18(+3.98%)
Mar 09, 2021 4.770 4.930 4.410 4.520 1,088,271 -0.24(-5.04%)
Mar 08, 2021 4.360 5.130 4.240 4.760 1,369,323 +0.48(+11.21%)
Mar 05, 2021 4.470 4.540 3.810 4.280 835,600 -0.08(-1.83%)
Mar 04, 2021 4.820 4.920 4.200 4.360 1,093,522 -0.51(-10.47%)
Mar 03, 2021 5.430 5.430 4.850 4.870 678,829 -0.56(-10.31%)
Mar 02, 2021 5.530 5.740 5.420 5.430 433,806 -0.03(-0.55%)
Mar 01, 2021 5.690 5.790 5.385 5.460 644,730 -0.10(-1.80%)
Feb 26, 2021 5.660 5.780 5.340 5.560 657,400 -0.09(-1.59%)
Feb 25, 2021 5.800 5.900 5.570 5.650 704,561 -0.13(-2.25%)
Feb 24, 2021 5.240 5.860 5.240 5.780 775,545 +0.54(+10.31%)
Feb 23, 2021 5.480 5.680 4.910 5.240 1,319,253 -0.50(-8.71%)
Feb 22, 2021 6.150 6.310 5.700 5.740 747,500 -0.45(-7.27%)
Feb 19, 2021 6.560 6.570 6.130 6.190 764,900 -0.27(-4.18%)
Feb 18, 2021 6.770 6.880 6.430 6.460 537,748 -0.49(-7.05%)
Feb 17, 2021 6.970 7.140 6.680 6.950 529,836 -0.08(-1.14%)
Feb 16, 2021 7.280 7.370 6.870 7.030 604,644 -0.22(-3.03%)
Feb 12, 2021 7.160 7.450 6.960 7.250 486,500 +0.11(+1.54%)
Feb 11, 2021 7.950 8.180 7.080 7.140 1,757,831 -0.78(-9.85%)
Feb 10, 2021 8.100 8.360 7.610 7.920 658,251 -0.05(-0.63%)
Feb 09, 2021 7.840 8.200 7.710 7.970 825,213 +0.13(+1.66%)
Feb 08, 2021 7.770 7.960 7.630 7.840 639,761 +0.31(+4.12%)
Feb 05, 2021 7.540 7.670 7.370 7.530 377,400 -0.05(-0.66%)
Feb 04, 2021 7.470 7.760 7.360 7.580 591,210 +0.22(+2.99%)
Feb 03, 2021 7.210 7.500 7.120 7.360 558,669 +0.06(+0.82%)
Feb 02, 2021 7.400 7.440 6.940 7.300 974,533 +0.15(+2.10%)
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.