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 (%)
Jul 30, 2021 2.740 3.080 2.720 2.840 6,406,317 +0.05(+1.79%)
Jul 29, 2021 2.930 2.940 2.750 2.790 2,894,098 -0.15(-5.10%)
Jul 28, 2021 2.750 3.060 2.750 2.940 7,094,407 +0.19(+6.91%)
Jul 27, 2021 2.960 2.970 2.630 2.750 7,320,697 -0.22(-7.41%)
Jul 26, 2021 3.100 3.470 2.930 2.970 12,529,897 -0.09(-2.94%)
Jul 23, 2021 4.000 4.060 2.960 3.060 24,041,396 -1.25(-29.00%)
Jul 22, 2021 4.970 7.340 4.250 4.310 150,691,696 -1.03(-19.29%)
Jul 21, 2021 4.010 6.950 3.830 5.340 395,873,184 +3.28(+159.22%)
Jul 20, 2021 2.390 2.407 2.060 2.060 1,390,558 -0.40(-16.26%)
Jul 19, 2021 2.390 2.520 2.380 2.460 330,819 +0.05(+2.07%)
Jul 16, 2021 2.430 2.490 2.400 2.410 204,333 -0.03(-1.23%)
Jul 15, 2021 2.450 2.470 2.380 2.440 226,359 -0.03(-1.21%)
Jul 14, 2021 2.580 2.600 2.460 2.470 307,308 -0.13(-5.00%)
Jul 13, 2021 2.680 2.690 2.580 2.600 196,730 -0.07(-2.62%)
Jul 12, 2021 2.650 2.680 2.610 2.670 164,913 +0.05(+1.91%)
Jul 09, 2021 2.630 2.670 2.600 2.620 218,337 +0.02(+0.77%)
Jul 08, 2021 2.550 2.650 2.470 2.600 323,619 -0.04(-1.52%)
Jul 07, 2021 2.840 2.840 2.630 2.640 509,608 -0.18(-6.38%)
Jul 06, 2021 2.880 2.884 2.807 2.820 287,261 -0.08(-2.76%)
Jul 02, 2021 2.960 2.960 2.830 2.900 334,688 -0.01(-0.34%)
Jul 01, 2021 2.980 3.010 2.890 2.910 304,742 -0.06(-2.02%)
Jun 30, 2021 3.020 3.040 2.940 2.970 395,402 -0.05(-1.66%)
Jun 29, 2021 3.120 3.130 2.990 3.020 415,694 -0.09(-2.89%)
Jun 28, 2021 3.180 3.250 3.080 3.110 513,516 -0.04(-1.27%)
Jun 25, 2021 3.050 3.210 3.050 3.150 3,041,060 +0.06(+1.94%)
Jun 24, 2021 3.000 3.100 2.970 3.090 476,491 +0.07(+2.32%)
Jun 23, 2021 2.900 3.020 2.900 3.020 376,311 +0.14(+4.86%)
Jun 22, 2021 2.900 2.950 2.810 2.880 464,466 -0.02(-0.69%)
Jun 21, 2021 3.020 3.040 2.830 2.900 724,480 -0.13(-4.29%)
Jun 18, 2021 3.070 3.090 3.010 3.030 492,063 -0.04(-1.30%)
Jun 17, 2021 3.070 3.140 3.050 3.070 411,386 -0.03(-0.97%)
Jun 16, 2021 3.120 3.140 3.010 3.100 453,864 -0.04(-1.27%)
Jun 15, 2021 3.290 3.320 3.100 3.140 618,354 -0.15(-4.56%)
Jun 14, 2021 3.270 3.420 3.210 3.290 1,110,047 +0.05(+1.54%)
Jun 11, 2021 3.270 3.320 3.185 3.240 364,635 +0.00(+0.00%)
Jun 10, 2021 3.250 3.386 3.190 3.240 657,574 +0.03(+0.93%)
Jun 09, 2021 3.260 3.290 3.200 3.210 419,188 -0.01(-0.31%)
Jun 08, 2021 3.270 3.350 3.120 3.220 479,008 -0.04(-1.23%)
Jun 07, 2021 3.070 3.290 3.070 3.260 569,519 +0.20(+6.54%)
Jun 04, 2021 3.150 3.160 3.040 3.060 300,786 -0.05(-1.61%)
Jun 03, 2021 3.210 3.260 3.090 3.110 647,903 -0.16(-4.89%)
Jun 02, 2021 3.260 3.290 3.170 3.270 320,479 +0.03(+0.93%)
Jun 01, 2021 3.200 3.290 3.195 3.240 251,835 +0.05(+1.57%)
May 28, 2021 3.230 3.270 3.170 3.190 234,907 -0.01(-0.31%)
May 27, 2021 3.180 3.300 3.120 3.200 449,292 +0.04(+1.27%)
May 26, 2021 3.070 3.180 3.030 3.160 293,664 +0.13(+4.29%)
May 25, 2021 3.070 3.080 2.975 3.030 549,453 -0.04(-1.30%)
May 24, 2021 3.170 3.200 3.060 3.070 461,141 -0.11(-3.46%)
May 21, 2021 3.220 3.280 3.150 3.180 351,459 -0.01(-0.31%)
May 20, 2021 3.250 3.280 3.130 3.190 548,769 -0.05(-1.54%)
May 19, 2021 3.290 3.291 3.190 3.240 303,445 -0.07(-2.11%)
May 18, 2021 3.170 3.420 3.170 3.310 358,676 +0.13(+4.09%)
May 17, 2021 3.280 3.340 3.170 3.180 337,201 -0.07(-2.15%)
May 14, 2021 3.260 3.360 3.130 3.250 374,785 +0.03(+0.93%)
May 13, 2021 3.290 3.380 3.128 3.220 392,566 -0.07(-2.13%)
May 12, 2021 3.280 3.430 3.230 3.290 328,088 -0.06(-1.79%)
May 11, 2021 3.100 3.430 3.100 3.350 379,513 +0.05(+1.52%)
May 10, 2021 3.430 3.447 3.260 3.300 425,929 -0.12(-3.51%)
May 07, 2021 3.410 3.680 3.380 3.420 547,746 -0.08(-2.29%)
May 06, 2021 3.640 3.640 3.420 3.500 440,473 -0.11(-3.05%)
May 05, 2021 3.700 3.740 3.530 3.610 538,794 -0.06(-1.63%)
May 04, 2021 3.870 3.870 3.630 3.670 562,109 -0.25(-6.38%)
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.