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 (%)
Oct 29, 2021 2.310 2.312 2.250 2.270 531,406 -0.02(-0.87%)
Oct 28, 2021 2.280 2.318 2.250 2.290 791,818 +0.03(+1.33%)
Oct 27, 2021 2.340 2.330 2.250 2.260 965,569 -0.03(-1.31%)
Oct 26, 2021 2.360 2.290 769,116 -0.03(-1.29%)
Oct 25, 2021 2.320 2.364 2.270 2.320 1,037,554 -0.02(-0.85%)
Oct 22, 2021 2.370 2.389 2.290 2.340 1,330,813 -0.10(-4.10%)
Oct 21, 2021 2.410 2.470 2.400 2.440 752,966 +0.01(+0.41%)
Oct 20, 2021 2.390 2.480 2.390 2.430 714,400 +0.02(+0.83%)
Oct 19, 2021 2.390 2.450 2.350 2.410 843,529 +0.00(+0.00%)
Oct 18, 2021 2.400 2.440 2.360 2.410 797,398 +0.00(+0.00%)
Oct 15, 2021 2.480 2.480 2.410 2.410 781,683 -0.05(-2.03%)
Oct 14, 2021 2.520 2.540 2.433 2.460 752,301 -0.09(-3.53%)
Oct 13, 2021 2.450 2.550 2.430 2.550 764,186 +0.10(+4.08%)
Oct 12, 2021 2.380 2.450 2.370 2.450 577,910 +0.08(+3.38%)
Oct 11, 2021 2.380 2.410 2.352 2.370 584,758 -0.01(-0.42%)
Oct 08, 2021 2.450 2.465 2.380 2.380 435,600 -0.04(-1.65%)
Oct 07, 2021 2.390 2.490 2.390 2.420 1,057,066 +0.01(+0.41%)
Oct 06, 2021 2.380 2.420 2.350 2.410 711,166 -0.03(-1.23%)
Oct 05, 2021 2.380 2.450 2.330 2.440 823,129 +0.05(+2.09%)
Oct 04, 2021 2.400 2.450 2.315 2.390 1,129,539 -0.03(-1.24%)
Oct 01, 2021 2.540 2.540 2.410 2.420 1,200,108 -0.08(-3.20%)
Sep 30, 2021 2.500 2.519 2.450 2.500 1,115,882 -0.02(-0.79%)
Sep 29, 2021 2.610 2.610 2.500 2.520 1,192,711 -0.06(-2.33%)
Sep 28, 2021 2.680 2.715 2.580 2.580 1,496,202 -0.12(-4.44%)
Sep 27, 2021 2.590 2.740 2.540 2.700 1,774,053 +0.11(+4.25%)
Sep 24, 2021 2.650 2.660 2.570 2.590 1,331,432 -0.08(-3.00%)
Sep 23, 2021 2.670 2.679 2.620 2.670 1,010,400 +0.02(+0.75%)
Sep 22, 2021 2.660 2.670 2.580 2.650 1,937,365 +0.07(+2.71%)
Sep 21, 2021 2.580 2.620 2.550 2.580 979,409 +0.02(+0.78%)
Sep 20, 2021 2.550 2.635 2.500 2.560 1,850,368 -0.06(-2.29%)
Sep 17, 2021 2.690 2.940 2.592 2.620 9,324,454 -0.06(-2.24%)
Sep 16, 2021 2.580 2.700 2.550 2.680 1,372,383 +0.07(+2.68%)
Sep 15, 2021 2.600 2.665 2.533 2.610 1,442,560 +0.02(+0.77%)
Sep 14, 2021 2.650 2.760 2.580 2.590 2,299,740 -0.07(-2.63%)
Sep 13, 2021 2.700 2.770 2.600 2.660 1,806,705 -0.04(-1.48%)
Sep 10, 2021 2.810 2.930 2.680 2.700 4,702,561 -0.01(-0.37%)
Sep 09, 2021 2.580 2.720 2.580 2.710 1,834,745 +0.10(+3.83%)
Sep 08, 2021 2.620 2.665 2.540 2.610 1,468,958 -0.02(-0.76%)
Sep 07, 2021 2.620 2.692 2.590 2.630 1,559,212 +0.01(+0.38%)
Sep 03, 2021 2.710 2.720 2.605 2.620 1,967,942 -0.07(-2.60%)
Sep 02, 2021 2.730 2.795 2.660 2.690 2,641,046 -0.01(-0.37%)
Sep 01, 2021 2.750 2.760 2.630 2.700 2,701,551 -0.04(-1.46%)
Aug 31, 2021 2.790 2.870 2.720 2.740 3,241,298 -0.07(-2.49%)
Aug 30, 2021 2.900 2.940 2.790 2.810 5,089,499 -0.18(-6.02%)
Aug 27, 2021 3.060 3.380 2.880 2.990 50,321,220 +0.30(+11.15%)
Aug 26, 2021 2.720 2.810 2.630 2.690 2,024,645 -0.02(-0.74%)
Aug 25, 2021 2.670 2.790 2.599 2.710 2,955,354 +0.06(+2.26%)
Aug 24, 2021 2.570 2.690 2.530 2.650 2,111,736 +0.10(+3.92%)
Aug 23, 2021 2.480 2.580 2.440 2.550 1,977,622 +0.09(+3.66%)
Aug 20, 2021 2.480 2.580 2.442 2.460 1,594,095 -0.03(-1.20%)
Aug 19, 2021 2.520 2.559 2.460 2.490 1,387,456 -0.08(-3.11%)
Aug 18, 2021 2.540 2.650 2.450 2.570 2,160,179 +0.03(+1.18%)
Aug 17, 2021 2.420 2.597 2.360 2.540 2,598,325 +0.08(+3.25%)
Aug 16, 2021 2.610 2.616 2.450 2.460 2,792,983 -0.17(-6.46%)
Aug 13, 2021 2.640 2.720 2.580 2.630 1,944,065 -0.03(-1.13%)
Aug 12, 2021 2.592 2.800 2.520 2.660 3,671,441 +0.01(+0.38%)
Aug 11, 2021 2.800 2.810 2.620 2.650 4,121,035 -0.13(-4.68%)
Aug 10, 2021 2.950 2.970 2.780 2.780 3,848,023 -0.20(-6.71%)
Aug 09, 2021 3.000 3.051 2.900 2.980 4,152,096 -0.03(-1.00%)
Aug 06, 2021 3.010 3.130 2.930 3.010 7,633,270 -0.51(-14.49%)
Aug 05, 2021 3.330 3.550 3.170 3.520 11,607,387 +0.10(+2.92%)
Aug 04, 2021 3.730 3.750 3.270 3.420 24,361,632 -0.10(-2.84%)
Aug 03, 2021 2.980 3.780 2.820 3.520 51,289,068 +0.58(+19.73%)
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.