Chembio Diagnostics Inc $3.39

down -0.05


22/7/2014 12:19 PM  |  NASDAQ : CEMI  
Industries : Drugs / Diagnostic Substances
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMI historical data

Date Open High Low Close Volume
7/21/20143.413.483.413.4314,554
7/18/20143.483.483.443.472,738
7/17/20143.433.483.403.447,606
7/16/20143.443.483.423.424,312
7/15/20143.433.483.433.484,500
7/14/20143.483.483.483.481,014
7/11/20143.493.493.373.422,370
7/10/20143.323.463.323.335,562
7/9/20143.423.473.423.476,670
7/8/20143.473.483.363.453,934
7/7/20143.473.493.433.496,207
7/3/20143.463.493.463.496,190
7/2/20143.503.503.453.4910,134
7/1/20143.503.503.463.4917,662
6/30/20143.443.473.403.4318,394
6/27/20143.453.463.433.448,769
6/26/20143.433.443.403.435,765
6/25/20143.493.493.433.443,054
6/24/20143.473.473.343.432,395
6/23/20143.423.543.413.4117,781
6/20/20143.473.523.473.476,150
6/19/20143.503.533.333.4823,556
6/18/20143.473.563.383.49144,466
6/17/20143.303.483.303.4724,562
6/16/20143.303.353.253.3420,731
6/13/20143.313.313.263.261,340
6/12/20143.303.323.273.31853
6/11/20143.203.273.203.241,177
6/10/20143.313.333.253.339,383
6/9/20143.233.303.233.3013,660
6/6/20143.213.223.203.207,100
6/5/20143.253.253.253.251,000
6/4/20143.173.273.163.1811,315
6/3/20143.103.223.103.162,000
6/2/20143.183.253.153.1943,184
5/30/20143.213.263.153.164,190
5/29/20143.153.243.143.2414,675
5/28/20143.153.193.103.137,421
5/27/20143.273.273.163.2015,950
5/23/20143.203.343.203.2846,562
5/22/20143.263.273.213.2211,198
5/21/20143.223.243.203.244,700
5/20/20143.123.233.123.2324,200
5/19/20143.143.203.143.1731,777
5/16/20143.113.153.103.136,413
5/15/20143.203.273.103.1164,822
5/14/20143.113.263.113.1989,205
5/13/20143.003.113.003.1133,609
5/12/20142.912.992.912.989,516
5/9/20142.863.002.863.0033,674
5/8/20143.023.022.832.87121,713
5/7/20143.063.133.063.131,716
5/6/20143.113.153.053.1330,848
5/5/20143.053.103.033.102,700
5/2/20143.103.103.053.072,701
5/1/20143.053.113.053.0721,376
4/30/20143.113.113.073.072,337
4/29/20143.103.113.073.073,300
4/28/20143.103.113.083.083,310
4/25/20143.133.143.133.138,299
4/24/20143.153.153.133.142,932
4/23/20143.133.153.123.1228,000
4/22/20143.103.153.103.1330,492
4/21/20143.093.113.053.1018,009
4/17/20143.093.113.083.1016,735
4/16/20143.113.133.103.126,576
4/15/20143.093.143.073.1164,521
4/14/20143.153.153.093.1429,232
4/11/20143.083.253.083.1427,256
4/10/20143.253.273.193.1945,401
4/9/20143.063.283.033.23115,229
4/8/20143.083.183.023.1032,031
4/7/20143.223.313.053.0944,258
4/4/20143.303.333.173.2443,167
4/3/20143.393.393.313.327,320
4/2/20143.393.393.353.359,270
4/1/20143.453.473.323.3425,319
3/31/20143.373.513.353.4537,605
3/28/20143.393.533.333.3819,986
3/27/20143.353.433.293.4329,128
3/26/20143.423.513.303.3671,691
3/25/20143.413.793.413.43458,604
3/24/20143.453.453.413.432,806
3/21/20143.503.503.413.4510,831
3/20/20143.543.573.413.4314,421
3/19/20143.533.583.523.5222,536
3/18/20143.463.703.463.5642,539
3/17/20143.413.493.413.4610,790
3/14/20143.453.493.403.4118,370
3/13/20143.413.433.413.4211,652
3/12/20143.443.443.393.4111,656
3/11/20143.433.463.393.4214,857
3/10/20143.453.483.383.43140,345
3/7/20143.553.553.413.4664,294
3/6/20143.653.743.543.5878,714
3/5/20143.803.803.633.7314,378
3/4/20143.803.853.793.839,182
3/3/20143.803.843.783.8016,509
2/28/20143.833.843.753.8019,976
2/27/20143.763.893.743.8374,375
Trading Center