Chembio Diagnostics Inc $3.10

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : CEMI  
Industries : Drugs / Diagnostic Substances
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMI historical data

Date Open High Low Close Volume
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
2/26/20143.753.803.633.6955,863
2/25/20143.363.803.333.71104,655
2/24/20143.273.552.983.50374,009
2/21/20143.293.333.293.2915,699
2/20/20143.313.313.203.2123,709
2/19/20143.313.323.203.295,997
2/18/20143.363.363.323.3434,304
2/14/20143.283.353.273.3029,620
2/13/20143.243.263.223.2589,268
2/12/20143.293.313.173.2231,480
2/11/20143.253.253.123.1425,313
2/10/20143.353.353.233.26184,397
2/7/20143.433.453.383.4437,931
2/6/20143.433.443.363.43107,772
2/5/20143.473.473.423.4310,743
2/4/20143.503.623.443.4411,167
2/3/20143.643.693.473.5249,669
1/31/20143.663.683.513.68185,647
1/30/20143.563.673.563.6522,124
1/29/20143.583.593.503.5910,893
1/28/20143.543.603.503.5515,526
1/27/20143.613.673.523.536,524
1/24/20143.633.693.503.6815,942
1/23/20143.673.673.593.626,970
1/22/20143.593.683.593.656,670
1/21/20143.653.703.583.6055,093
1/17/20143.693.703.563.6420,383
1/16/20143.663.703.523.6938,168
1/15/20143.653.693.553.6630,850
1/14/20143.703.763.603.6829,767
1/13/20143.703.753.663.6924,048
1/10/20143.703.803.613.6619,698
1/9/20143.653.653.533.6031,681
1/8/20143.473.703.473.6376,054
1/7/20143.533.533.413.4411,207
1/6/20143.523.603.463.5021,577
1/3/20143.403.603.403.4869,465
1/2/20143.373.403.353.4011,708
12/31/20133.323.373.223.3758,701
12/30/20133.273.323.263.3118,316
12/27/20133.303.333.193.2951,487
12/26/20133.303.343.283.308,792
12/24/20133.363.363.303.31170,102
12/23/20133.283.383.283.3721,487
12/20/20133.363.403.313.3365,802
12/19/20133.403.403.333.3513,248
12/18/20133.403.403.353.3856,268
12/17/20133.393.423.393.4221,292
12/16/20133.453.453.383.4214,032
12/13/20133.463.463.373.4233,357
12/12/20133.453.523.373.4328,296
12/11/20133.533.533.403.4025,486
12/10/20133.353.423.353.4018,325
12/9/20133.333.383.333.3559,378
12/6/20133.403.443.313.3673,329
12/5/20133.463.463.383.4024,210
12/4/20133.453.513.413.4430,505
12/3/20133.433.503.403.4232,518
12/2/20133.433.573.423.4356,092
11/29/20133.473.483.423.4210,600
11/27/20133.503.543.473.5017,923
11/26/20133.503.503.453.4828,923
11/25/20133.513.553.493.5059,467
11/22/20133.453.593.403.56106,820
Trading Center