Chembio Diagnostics Inc $3.60

down -0.08


29/8/2014 03:41 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
8/29/20143.683.713.593.6031,632
8/28/20143.623.703.603.6834,000
8/27/20143.793.803.613.7023,580
8/26/20143.743.743.673.711,873
8/25/20143.753.863.583.6971,760
8/22/20143.593.753.573.7442,162
8/21/20143.583.603.553.5716,639
8/20/20143.643.643.523.52341
8/19/20143.503.523.453.4914,575
8/18/20143.553.553.453.51170,661
8/15/20143.623.703.423.5234,969
8/14/20143.723.723.553.5927,750
8/13/20143.543.723.453.6891,355
8/12/20143.553.553.503.50700
8/11/20143.513.673.513.5614,926
8/8/20143.503.503.353.416,547
8/7/20143.393.523.283.49106,938
8/6/20143.243.303.243.2610,025
8/5/20143.233.243.133.244,790
8/4/20143.233.293.043.1436,420
8/1/20143.343.343.163.1621,870
7/31/20143.403.403.273.3312,823
7/30/20143.443.443.273.3440,101
7/29/20143.363.463.363.3613,782
7/28/20143.433.453.353.3621,758
7/25/20143.423.423.403.422,072
7/24/20143.453.463.373.4579,249
7/23/20143.473.473.333.3652,067
7/22/20143.433.473.333.4715,380
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
Trading Center