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, 2018 7.000 8.000 6.950 7.600 29,141 +0.55(+7.80%)
Feb 27, 2018 7.300 7.300 7.000 7.050 26,701 -0.20(-2.76%)
Feb 26, 2018 7.250 7.550 7.200 7.250 24,060 -0.05(-0.68%)
Feb 23, 2018 7.200 7.300 7.100 7.300 73,817 +0.10(+1.39%)
Feb 22, 2018 7.300 7.350 7.125 7.200 51,893 -0.15(-2.04%)
Feb 21, 2018 7.500 7.500 7.350 7.350 15,760 -0.05(-0.68%)
Feb 20, 2018 7.500 7.600 7.300 7.400 29,986 -0.20(-2.63%)
Feb 16, 2018 7.600 7.600 7.600 0 -0.10(-1.30%)
Feb 15, 2018 7.750 7.850 7.650 7.700 114,136 -0.10(-1.28%)
Feb 14, 2018 7.700 8.000 7.545 7.800 54,836 +0.20(+2.63%)
Feb 13, 2018 7.450 7.700 7.350 7.600 93,256 +0.20(+2.70%)
Feb 12, 2018 7.250 7.650 7.250 7.400 144,453 +0.20(+2.78%)
Feb 09, 2018 7.500 7.540 7.000 7.200 160,185 -0.55(-7.10%)
Feb 08, 2018 7.950 8.008 7.600 7.750 35,176 -0.30(-3.73%)
Feb 07, 2018 8.000 8.075 7.890 8.050 16,524 -0.05(-0.62%)
Feb 06, 2018 7.950 8.150 7.950 8.100 20,101 +0.05(+0.62%)
Feb 05, 2018 8.150 8.150 8.014 8.050 5,007 -0.15(-1.83%)
Feb 02, 2018 8.150 8.200 8.000 8.200 29,904 +0.05(+0.61%)
Feb 01, 2018 8.200 8.250 8.150 8.150 8,905 -0.15(-1.81%)
Jan 31, 2018 8.350 8.350 8.250 8.300 6,314 +0.00(+0.00%)
Jan 30, 2018 8.300 8.200 8.300 7,735 +0.00(+0.00%)
Jan 29, 2018 8.500 8.500 8.250 8.300 3,990 -0.10(-1.19%)
Jan 26, 2018 8.500 8.500 8.350 8.400 8,330 -0.10(-1.18%)
Jan 25, 2018 8.250 8.500 8.250 8.500 5,963 +0.25(+3.03%)
Jan 24, 2018 8.300 8.400 8.200 8.250 10,663 -0.05(-0.60%)
Jan 23, 2018 8.500 8.500 8.150 8.300 17,425 -0.35(-4.05%)
Jan 22, 2018 8.683 8.750 8.600 8.650 23,288 -0.05(-0.57%)
Jan 19, 2018 8.900 8.900 8.700 8.700 6,565 -0.05(-0.57%)
Jan 18, 2018 8.750 8.900 8.650 8.750 32,373 +0.00(+0.00%)
Jan 17, 2018 8.745 8.767 8.600 8.750 10,280 +0.00(+0.00%)
Jan 16, 2018 8.850 8.950 8.700 8.750 16,206 -0.25(-2.78%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.10(+1.12%)
Jan 11, 2018 8.750 9.200 8.742 8.900 98,719 +0.25(+2.89%)
Jan 10, 2018 8.700 8.850 8.550 8.650 53,548 +0.00(+0.00%)
Jan 09, 2018 8.300 8.699 8.250 8.650 67,677 +0.30(+3.59%)
Jan 08, 2018 8.250 8.350 8.220 8.350 15,301 +0.11(+1.33%)
Jan 05, 2018 8.200 8.250 8.200 8.240 4,453 +0.04(+0.49%)
Jan 04, 2018 8.150 8.250 8.150 8.200 7,462 +0.00(+0.00%)
Jan 03, 2018 8.124 8.200 8.050 8.200 10,395 +0.10(+1.23%)
Jan 02, 2018 8.150 8.250 8.150 8.100 14,177 -0.10(-1.22%)
Dec 29, 2017 8.200 8.200 8.200 0 +0.00(+0.00%)
Dec 28, 2017 8.350 8.350 8.200 8.200 12,395 -0.15(-1.80%)
Dec 27, 2017 8.300 8.350 8.000 8.350 20,934 +0.05(+0.60%)
Dec 26, 2017 7.800 8.300 7.705 8.300 28,697 +0.50(+6.41%)
Dec 22, 2017 7.600 7.800 7.550 7.800 11,268 +0.10(+1.30%)
Dec 21, 2017 7.650 7.700 7.500 7.700 10,051 +0.05(+0.65%)
Dec 20, 2017 7.500 7.650 7.400 7.650 10,863 +0.15(+2.00%)
Dec 19, 2017 7.250 7.500 7.250 7.500 27,579 +0.20(+2.74%)
Dec 18, 2017 7.200 7.300 6.950 7.300 19,531 +0.00(+0.00%)
Dec 15, 2017 7.241 7.350 7.200 7.300 13,811 +0.25(+3.55%)
Dec 14, 2017 7.210 7.400 7.210 7.050 19,783 -0.25(-3.42%)
Dec 13, 2017 7.000 7.300 6.990 7.300 8,828 +0.25(+3.55%)
Dec 12, 2017 7.000 7.150 6.850 7.050 18,553 -0.05(-0.70%)
Dec 11, 2017 7.225 7.225 6.850 7.100 12,531 -0.05(-0.70%)
Dec 08, 2017 7.250 7.532 7.050 7.150 10,771 -0.12(-1.72%)
Dec 07, 2017 7.156 7.300 7.156 7.275 5,525 +0.12(+1.75%)
Dec 06, 2017 7.100 7.308 6.900 7.150 16,268 +0.10(+1.42%)
Dec 05, 2017 7.250 7.600 6.850 7.050 108,880 -0.20(-2.76%)
Dec 04, 2017 7.250 7.250 7.113 7.250 7,927 +0.00(+0.00%)
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.