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 (%)
Jan 29, 2021 6.430 6.730 6.320 6.590 812,700 +0.18(+2.81%)
Jan 28, 2021 6.520 6.870 6.390 6.410 944,440 -0.16(-2.44%)
Jan 27, 2021 6.760 6.990 6.370 6.570 1,275,816 -0.27(-3.95%)
Jan 26, 2021 6.480 8.750 6.340 6.840 2,717,121 +0.29(+4.43%)
Jan 25, 2021 6.250 6.550 6.010 6.550 971,352 +0.24(+3.80%)
Jan 22, 2021 6.180 6.324 6.120 6.310 679,400 +0.11(+1.77%)
Jan 21, 2021 6.280 6.350 6.050 6.200 615,282 -0.14(-2.21%)
Jan 20, 2021 5.820 6.430 5.670 6.340 1,546,593 +0.57(+9.88%)
Jan 19, 2021 5.990 5.990 5.740 5.770 870,200 -0.14(-2.37%)
Jan 15, 2021 6.050 6.080 5.620 5.910 1,619,300 +0.02(+0.34%)
Jan 14, 2021 5.930 6.590 5.850 5.890 4,313,266 +0.50(+9.28%)
Jan 13, 2021 5.470 5.580 5.340 5.390 771,156 -0.04(-0.74%)
Jan 12, 2021 5.300 5.440 5.260 5.430 445,739 +0.11(+2.07%)
Jan 11, 2021 5.100 5.360 5.010 5.320 690,827 +0.22(+4.31%)
Jan 08, 2021 5.090 5.130 4.930 5.100 647,900 +0.07(+1.39%)
Jan 07, 2021 5.030 5.260 4.970 5.030 592,914 +0.08(+1.62%)
Jan 06, 2021 5.280 5.320 4.890 4.950 1,316,230 -0.34(-6.43%)
Jan 05, 2021 5.010 5.310 5.010 5.290 569,670 +0.22(+4.34%)
Jan 04, 2021 4.750 5.160 4.640 5.070 1,337,866 +0.32(+6.74%)
Dec 31, 2020 4.750 4.750 4.750 962,525 -0.13(-2.66%)
Dec 30, 2020 4.690 5.010 4.650 4.880 962,525 +0.17(+3.61%)
Dec 29, 2020 4.970 4.990 4.620 4.710 978,625 -0.20(-4.07%)
Dec 28, 2020 5.320 5.350 4.890 4.910 1,184,895 -0.27(-5.21%)
Dec 24, 2020 5.280 5.320 5.130 5.180 430,100 -0.08(-1.52%)
Dec 23, 2020 5.490 5.540 5.250 5.260 780,258 -0.18(-3.31%)
Dec 22, 2020 5.590 5.610 5.360 5.440 1,170,083 -0.17(-3.03%)
Dec 21, 2020 5.400 5.700 5.320 5.610 925,183 +0.11(+2.00%)
Dec 18, 2020 5.490 5.635 5.300 5.500 941,100 +0.05(+0.92%)
Dec 17, 2020 5.110 5.640 5.070 5.450 1,445,911 +0.39(+7.71%)
Dec 16, 2020 5.420 5.490 5.050 5.060 1,187,052 -0.43(-7.83%)
Dec 15, 2020 5.550 5.550 5.070 5.490 1,909,846 -0.07(-1.26%)
Dec 14, 2020 5.990 6.110 5.550 5.560 1,173,083 -0.34(-5.76%)
Dec 11, 2020 6.190 6.240 5.860 5.900 1,025,500 -0.32(-5.14%)
Dec 10, 2020 6.150 6.470 6.000 6.220 816,717 +0.05(+0.81%)
Dec 09, 2020 6.600 6.640 5.960 6.170 1,567,221 -0.49(-7.36%)
Dec 08, 2020 6.250 6.710 6.150 6.660 1,566,249 +0.30(+4.72%)
Dec 07, 2020 6.400 6.600 6.110 6.360 1,833,983 -0.10(-1.55%)
Dec 04, 2020 6.020 6.630 5.810 6.460 6,496,900 -1.05(-13.98%)
Dec 03, 2020 7.210 7.680 6.990 7.510 3,035,334 +0.47(+6.68%)
Dec 02, 2020 6.480 7.840 6.400 7.040 13,481,459 +0.55(+8.47%)
Dec 01, 2020 5.830 6.660 5.680 6.490 4,659,930 +0.75(+13.07%)
Nov 30, 2020 5.390 5.800 5.350 5.740 1,897,441 +0.32(+5.90%)
Nov 27, 2020 5.370 5.450 5.230 5.420 562,200 +0.08(+1.50%)
Nov 25, 2020 5.270 5.455 5.180 5.340 1,389,500 +0.06(+1.14%)
Nov 24, 2020 5.200 5.340 5.010 5.280 1,564,843 +0.08(+1.54%)
Nov 23, 2020 5.040 5.200 4.940 5.200 1,667,555 +0.13(+2.56%)
Nov 20, 2020 5.040 5.090 4.920 5.070 827,700 -0.02(-0.39%)
Nov 19, 2020 4.920 5.090 4.810 5.090 1,061,587 +0.18(+3.67%)
Nov 18, 2020 4.630 5.020 4.600 4.910 2,003,078 +0.35(+7.68%)
Nov 17, 2020 4.540 4.590 4.470 4.560 688,040 -0.02(-0.44%)
Nov 16, 2020 4.510 4.730 4.439 4.580 1,526,820 +0.20(+4.57%)
Nov 13, 2020 4.500 4.510 4.360 4.380 1,473,700 -0.05(-1.13%)
Nov 12, 2020 4.420 4.560 4.340 4.430 905,686 -0.05(-1.12%)
Nov 11, 2020 4.130 4.510 4.130 4.480 847,602 +0.33(+7.95%)
Nov 10, 2020 4.110 4.290 4.000 4.150 564,521 +0.04(+0.97%)
Nov 09, 2020 4.410 4.450 3.910 4.110 2,509,137 -0.62(-13.20%)
Nov 06, 2020 4.750 4.830 4.550 4.735 1,208,800 +0.31(+6.88%)
Nov 05, 2020 4.590 4.670 4.370 4.430 2,310,588 -0.18(-3.90%)
Nov 04, 2020 4.500 4.740 4.500 4.610 1,066,103 +0.04(+0.88%)
Nov 03, 2020 4.640 4.700 4.460 4.570 1,140,696 -0.07(-1.51%)
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.