Dark

CEMI
Chembio diagnostics, Inc.
stock NASDAQ

Inactive

Apr 27, 2023

0.4550USD+0.220%(+0.0010)351,642

Pre-market

0.00USD-100.000%(-0.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-27	0.447500	0.455000	0.447000	0.455000	+0.220%	351,642	0.000%
2023-04-26	0.450000	0.454900	0.447600	0.454000	-1.732%	28,977	+0.220%
2023-04-25	0.449600	0.462000	0.447700	0.462000	+2.667%	216,206	-1.515%
2023-04-24	0.447500	0.450800	0.447500	0.450000	0.000%	190,017	+1.111%
2023-04-21	0.450000	0.450800	0.447800	0.450000	0.000%	203,511	+1.111%
2023-04-20	0.448000	0.451000	0.447800	0.450000	0.000%	157,936	+1.111%
2023-04-19	0.448500	0.451000	0.448000	0.450000	-0.222%	316,851	+1.111%
2023-04-18	0.460000	0.464900	0.448000	0.451000	-1.957%	197,317	+0.887%
2023-04-17	0.446500	0.468000	0.446500	0.460000	+2.268%	403,735	-1.087%
2023-04-14	0.446500	0.450000	0.446500	0.449800	+0.178%	206,494	+1.156%
2023-04-13	0.441500	0.449700	0.441500	0.449000	+4.419%	327,709	+1.336%
2023-04-12	0.441000	0.444900	0.429000	0.430000	-3.587%	153,064	+5.814%
2023-04-11	0.445000	0.448000	0.442300	0.446000	+0.045%	180,280	+2.018%
2023-04-10	0.443500	0.448000	0.441100	0.445800	+0.157%	246,012	+2.064%
2023-04-06	0.445000	0.448000	0.440000	0.445100	+0.022%	480,025	+2.224%
2023-04-05	0.444000	0.449700	0.431100	0.445000	-0.470%	352,098	+2.247%
2023-04-04	0.431500	0.448200	0.431500	0.447100	+0.247%	681,114	+1.767%
2023-04-03	0.440000	0.446000	0.437500	0.446000	+0.859%	2,744,471	+2.018%
2023-03-31	0.440000	0.444200	0.430000	0.442200	+0.023%	534,944	+2.895%
2023-03-30	0.438500	0.444300	0.410000	0.442100	+2.790%	1,631,735	+2.918%
2023-03-29	0.392100	0.430100	0.388800	0.430100	+10.028%	1,621,033	+5.789%
2023-03-28	0.367100	0.398700	0.354000	0.390900	+11.686%	1,329,026	+16.398%
2023-03-27	0.380000	0.398000	0.333200	0.350000	-10.256%	1,198,322	+30.000%
2023-03-24	0.385000	0.400000	0.380000	0.390000	+1.299%	529,058	+16.667%
2023-03-23	0.390100	0.410000	0.381000	0.385000	+1.289%	528,498	+18.182%
2023-03-22	0.380000	0.408800	0.380000	0.380100	+2.425%	1,251,693	+19.705%
2023-03-21	0.360000	0.378800	0.360000	0.371100	+6.029%	959,818	+22.608%
2023-03-20	0.339700	0.370000	0.330000	0.350000	0.000%	946,594	+30.000%
2023-03-17	0.330000	0.350000	0.330000	0.350000	+6.061%	402,417	+30.000%
2023-03-16	0.398000	0.398000	0.320000	0.330000	-15.795%	993,476	+37.879%
2023-03-15	0.405000	0.431800	0.381600	0.391900	-12.130%	647,455	+16.101%
2023-03-14	0.411200	0.446000	0.411200	0.446000	+3.456%	962,886	+2.018%
2023-03-13	0.440000	0.440000	0.430000	0.431100	-2.905%	313,796	+5.544%
2023-03-10	0.444200	0.446300	0.399400	0.444000	-0.045%	1,291,099	+2.477%
2023-03-09	0.444600	0.445000	0.443300	0.444200	-0.537%	303,408	+2.431%
2023-03-08	0.444500	0.446900	0.444200	0.446600	+0.472%	366,638	+1.881%
2023-03-07	0.444500	0.444500	0.443000	0.444500	0.000%	302,485	+2.362%
2023-03-06	0.443000	0.445300	0.443000	0.444500	-0.180%	197,599	+2.362%
2023-03-03	0.447200	0.447200	0.443000	0.445300	-0.425%	281,155	+2.178%
2023-03-02	0.448000	0.448000	0.443000	0.447200	-0.179%	230,951	+1.744%
2023-03-01	0.448000	0.449700	0.446700	0.448000	0.000%	628,433	+1.563%
2023-02-28	0.445500	0.448000	0.444000	0.448000	0.000%	89,272	+1.563%
2023-02-27	0.443000	0.449800	0.443000	0.448000	+1.106%	204,091	+1.563%
2023-02-24	0.443000	0.444800	0.442500	0.443100	+0.023%	300,900	+2.686%
2023-02-23	0.443000	0.445000	0.441600	0.443000	0.000%	326,566	+2.709%
2023-02-22	0.442000	0.444700	0.442000	0.443000	+0.226%	166,722	+2.709%
2023-02-21	0.441000	0.445000	0.440100	0.442000	-0.387%	603,926	+2.941%
2023-02-17	0.443000	0.444900	0.441600	0.443716	+0.026%	351,270	+2.543%
2023-02-16	0.445000	0.445000	0.443000	0.443600	-0.315%	151,767	+2.570%
2023-02-15	0.442500	0.445000	0.441101	0.445000	+0.717%	308,960	+2.247%
2023-02-14	0.442000	0.443500	0.440800	0.441830	-0.038%	299,914	+2.981%
2023-02-13	0.440600	0.443000	0.440600	0.442000	+0.318%	420,927	+2.941%
2023-02-10	0.440600	0.443000	0.440600	0.440600	+0.023%	272,330	+3.268%
2023-02-09	0.440200	0.443500	0.440000	0.440500	-0.159%	542,937	+3.292%
2023-02-08	0.440500	0.445000	0.440000	0.441200	+0.159%	374,060	+3.128%
2023-02-07	0.450000	0.450000	0.440000	0.440500	-0.023%	528,016	+3.292%
2023-02-06	0.441500	0.443990	0.440500	0.440600	+0.136%	395,436	+3.268%
2023-02-03	0.441000	0.442800	0.440000	0.440000	-1.079%	503,150	+3.409%
2023-02-02	0.447000	0.447500	0.440100	0.444800	+0.180%	1,746,648	+2.293%
2023-02-01	0.431000	0.463700	0.431000	0.444000	+23.333%	7,958,977	+2.477%
2023-01-31	0.370000	0.370000	0.355400	0.360000	+1.323%	995,138	+26.389%
2023-01-30	0.350000	0.370000	0.340000	0.355300	+1.485%	160,057	+28.061%
2023-01-27	0.347400	0.380000	0.330000	0.350100	+0.031%	511,759	+29.963%
2023-01-26	0.365000	0.365000	0.341100	0.349990	+2.908%	116,618	+30.004%
2023-01-25	0.370000	0.370000	0.340000	0.340100	-2.829%	177,749	+33.784%
2023-01-24	0.360000	0.362000	0.331300	0.350000	-0.029%	198,199	+30.000%
2023-01-23	0.335700	0.356000	0.312200	0.350100	+1.951%	226,271	+29.963%
2023-01-20	0.330000	0.356000	0.310300	0.343400	+0.970%	198,637	+32.499%
2023-01-19	0.361900	0.370000	0.300000	0.340100	-8.081%	524,977	+33.784%
2023-01-18	0.390000	0.400000	0.331300	0.370000	-5.128%	571,452	+22.973%
2023-01-17	0.380000	0.400000	0.371100	0.390000	+8.153%	315,357	+16.667%
2023-01-13	0.285000	0.436800	0.285000	0.360600	+16.323%	2,410,809	+26.179%
2023-01-12	0.298800	0.320000	0.280100	0.310000	+6.897%	255,242	+46.774%
2023-01-11	0.281200	0.298800	0.281200	0.290000	+3.571%	312,252	+56.897%
2023-01-10	0.290700	0.292000	0.253000	0.280000	+1.047%	202,533	+62.500%
2023-01-09	0.272000	0.297000	0.272000	0.277100	+1.875%	506,368	+64.201%
2023-01-06	0.249900	0.280000	0.243800	0.272000	+8.800%	1,137,614	+67.279%
2023-01-05	0.250000	0.251000	0.240000	0.250000	+1.215%	440,513	+82.000%
2023-01-04	0.260000	0.260000	0.231500	0.247000	-2.178%	416,753	+84.211%
2023-01-03	0.220000	0.279900	0.213000	0.252500	+14.929%	2,812,722	+80.198%
2022-12-30	0.205000	0.240000	0.200000	0.219700	+7.171%	1,473,104	+107.101%
2022-12-29	0.210000	0.214300	0.190000	0.205000	-2.381%	340,143	+121.951%
2022-12-28	0.203700	0.213100	0.198800	0.210000	+3.143%	223,291	+116.667%
2022-12-27	0.237000	0.249700	0.200000	0.203600	-8.040%	674,076	+123.477%
2022-12-23	0.230100	0.230100	0.214000	0.221400	-1.161%	120,535	+105.510%
2022-12-22	0.230000	0.250000	0.202600	0.224000	-3.072%	408,246	+103.125%
2022-12-21	0.255000	0.260000	0.230396	0.231100	-7.560%	335,642	+96.884%
2022-12-20	0.266300	0.266400	0.250000	0.250000	-1.342%	174,273	+82.000%
2022-12-19	0.279900	0.293800	0.253400	0.253400	-8.685%	201,033	+79.558%
2022-12-16	0.304000	0.329799	0.271000	0.277500	-8.113%	365,175	+63.964%
2022-12-15	0.320100	0.320848	0.301300	0.302000	-5.625%	201,500	+50.662%
2022-12-14	0.311400	0.330000	0.310000	0.320000	-0.312%	161,954	+42.188%
2022-12-13	0.376600	0.376600	0.301500	0.321000	-2.698%	413,663	+41.745%
2022-12-12	0.340000	0.350000	0.290100	0.329900	+11.302%	416,716	+37.921%
2022-12-09	0.305000	0.305000	0.280200	0.296400	+0.203%	121,612	+53.509%
2022-12-08	0.305000	0.305000	0.285101	0.295800	-1.120%	85,112	+53.820%
2022-12-07	0.305000	0.310000	0.271100	0.299150	+11.208%	472,628	+52.098%
2022-12-06	0.297000	0.297000	0.260000	0.269000	-7.241%	118,193	+69.145%
2022-12-05	0.290300	0.299900	0.281500	0.290000	-3.107%	158,561	+56.897%
2022-12-02	0.310000	0.317899	0.290000	0.299300	-2.285%	238,217	+52.021%
2022-12-01	0.300000	0.320000	0.290000	0.306300	+2.100%	268,291	+48.547%
2022-11-30	0.298000	0.309900	0.288000	0.300000	-3.226%	263,926	+51.667%
2022-11-29	0.313000	0.320000	0.290000	0.310000	-1.556%	127,868	+46.774%
2022-11-28	0.310000	0.326100	0.282300	0.314900	-1.440%	370,062	+44.490%
2022-11-25	0.290000	0.319600	0.282800	0.319500	+12.105%	131,466	+42.410%
2022-11-23	0.255000	0.300000	0.255000	0.285000	+5.556%	218,977	+59.649%
2022-11-22	0.261000	0.290000	0.252300	0.270000	-0.295%	165,677	+68.519%
2022-11-21	0.270000	0.299500	0.263700	0.270800	+2.692%	179,622	+68.021%
2022-11-18	0.263400	0.269900	0.250000	0.263700	+3.270%	142,277	+72.545%
2022-11-17	0.260000	0.270000	0.250000	0.255351	-1.901%	128,973	+78.186%
2022-11-16	0.288900	0.296500	0.253800	0.260300	-7.003%	272,548	+74.798%
2022-11-15	0.285600	0.300000	0.270000	0.279900	-1.858%	271,056	+62.558%
2022-11-14	0.280000	0.290000	0.280000	0.285200	+2.775%	112,145	+59.537%
2022-11-11	0.240600	0.308400	0.240100	0.277500	+14.057%	308,580	+63.964%
2022-11-10	0.236700	0.256600	0.236700	0.243300	+5.737%	328,332	+87.012%
2022-11-09	0.270400	0.279700	0.230000	0.230100	-16.630%	692,686	+97.740%
2022-11-08	0.307000	0.312100	0.265000	0.276000	-10.419%	636,296	+64.855%
2022-11-07	0.330000	0.330000	0.296000	0.308100	-3.719%	306,304	+47.679%
2022-11-04	0.342400	0.348399	0.320000	0.320000	-9.348%	477,742	+42.188%
2022-11-03	0.380000	0.380000	0.330000	0.353000	-7.105%	304,398	+28.895%
2022-11-02	0.360000	0.389900	0.357000	0.380000	+7.042%	612,137	+19.737%
2022-11-01	0.370000	0.370000	0.340100	0.355000	+4.412%	301,427	+28.169%
2022-10-31	0.310000	0.353000	0.310000	0.340000	+6.250%	587,363	+33.824%
2022-10-28	0.319100	0.328000	0.310200	0.320000	-2.736%	84,659	+42.188%
2022-10-27	0.310000	0.333900	0.301000	0.329000	+5.992%	156,591	+38.298%
2022-10-26	0.314500	0.319400	0.300000	0.310400	-2.082%	199,875	+46.585%
2022-10-25	0.305500	0.325000	0.292200	0.317000	+0.635%	302,189	+43.533%
2022-10-24	0.300000	0.329900	0.250000	0.315000	+6.383%	1,209,065	+44.444%
2022-10-21	0.308700	0.309800	0.293000	0.296100	-1.300%	236,979	+53.664%
2022-10-20	0.292100	0.321700	0.292100	0.300000	+1.695%	550,260	+51.667%
2022-10-19	0.302300	0.310000	0.294000	0.295000	-1.272%	337,971	+54.237%
2022-10-18	0.300000	0.339700	0.296000	0.298800	-0.400%	892,710	+52.276%
2022-10-17	0.304800	0.319000	0.297850	0.300000	0.000%	635,541	+51.667%
2022-10-14	0.350000	0.353500	0.297000	0.300000	+1.420%	2,892,478	+51.667%
2022-10-13	0.320000	0.338000	0.288100	0.295800	-3.523%	1,055,164	+53.820%
2022-10-12	0.320000	0.347900	0.291700	0.306600	-8.750%	1,558,560	+48.402%
2022-10-11	0.380000	0.390000	0.320900	0.336000	-7.002%	2,862,346	+35.417%
2022-10-10	0.398000	0.412500	0.350600	0.361300	-9.198%	1,336,832	+25.934%
2022-10-07	0.440000	0.440000	0.384000	0.397900	-8.947%	240,315	+14.350%
2022-10-06	0.420000	0.440000	0.380000	0.437000	+5.149%	918,504	+4.119%
2022-10-05	0.384700	0.420000	0.384700	0.415600	+5.056%	277,040	+9.480%
2022-10-04	0.400000	0.419500	0.386000	0.395600	+2.090%	250,934	+15.015%
2022-10-03	0.420500	0.420500	0.380000	0.387500	+7.222%	242,075	+17.419%
2022-09-30	0.420000	0.445000	0.325000	0.361400	-13.952%	575,675	+25.899%
2022-09-29	0.372700	0.423800	0.370500	0.420000	+7.720%	418,507	+8.333%
2022-09-28	0.357000	0.408000	0.355000	0.389900	+6.822%	471,542	+16.697%
2022-09-27	0.369600	0.370000	0.353100	0.365000	+1.813%	190,141	+24.658%
2022-09-26	0.371000	0.371000	0.350000	0.358500	-1.781%	278,017	+26.918%
2022-09-23	0.360000	0.365000	0.340000	0.365000	+3.107%	382,134	+24.658%
2022-09-22	0.398000	0.398000	0.340100	0.354000	-11.278%	646,315	+28.531%
2022-09-21	0.420000	0.440000	0.391000	0.399000	-5.000%	396,697	+14.035%
2022-09-20	0.428000	0.428000	0.410000	0.420000	-1.176%	467,579	+8.333%
2022-09-19	0.440000	0.440000	0.420000	0.425000	-5.556%	556,015	+7.059%
2022-09-16	0.475000	0.487000	0.434500	0.450000	-7.216%	875,250	+1.111%
2022-09-15	0.494100	0.505000	0.475000	0.485000	-1.020%	429,717	-6.186%
2022-09-14	0.520000	0.520000	0.476000	0.490000	-1.269%	485,014	-7.143%
2022-09-13	0.509000	0.516999	0.475000	0.496300	-4.022%	680,626	-8.322%
2022-09-12	0.540000	0.549500	0.506000	0.517100	-2.819%	500,135	-12.009%
2022-09-09	0.584600	0.584600	0.500100	0.532100	-2.349%	737,877	-14.490%
2022-09-08	0.541200	0.582800	0.535800	0.544900	-12.983%	1,161,896	-16.498%
2022-09-07	0.583000	0.650000	0.555100	0.626200	+4.367%	1,937,255	-27.340%
2022-09-06	0.675800	0.689900	0.566100	0.600000	-7.692%	2,362,321	-24.167%
2022-09-02	0.670000	0.710500	0.620500	0.650000	+1.563%	5,593,914	-30.000%
2022-09-01	0.598400	0.657800	0.562000	0.640000	+5.663%	4,927,295	-28.906%
2022-08-31	0.587200	0.622000	0.580000	0.605700	+2.678%	390,016	-24.880%
2022-08-30	0.622000	0.649000	0.550000	0.589900	-7.914%	658,989	-22.868%
2022-08-29	0.670000	0.670000	0.614400	0.640600	-3.203%	426,728	-28.973%
2022-08-26	0.690000	0.700000	0.637400	0.661800	-5.457%	726,203	-31.248%
2022-08-25	0.740000	0.749900	0.680500	0.700000	-5.977%	989,834	-35.000%
2022-08-24	0.740000	0.770000	0.728100	0.744500	-1.404%	569,934	-38.885%
2022-08-23	0.810000	0.810000	0.755100	0.755100	-7.531%	537,782	-39.743%
2022-08-22	0.817500	0.860000	0.783300	0.816600	-2.039%	2,462,457	-44.281%
2022-08-19	0.860000	0.864300	0.824900	0.833600	-1.906%	1,055,526	-45.417%
2022-08-18	0.850000	0.859300	0.810000	0.849800	+4.681%	947,785	-46.458%
2022-08-17	0.830000	0.867100	0.752800	0.811800	-4.009%	3,225,864	-43.952%
2022-08-16	0.940000	0.970000	0.833400	0.845700	-2.793%	10,881,552	-46.198%
2022-08-15	0.880000	0.896600	0.853800	0.870000	+1.163%	949,978	-47.701%
2022-08-12	0.850000	0.866100	0.822000	0.860000	+0.998%	502,184	-47.093%
2022-08-11	0.890000	0.900000	0.837700	0.851500	-4.110%	617,038	-46.565%
2022-08-10	0.886200	0.900000	0.823110	0.888000	-1.333%	374,779	-48.761%
2022-08-09	0.960200	0.974501	0.833500	0.900000	-12.621%	1,312,381	-49.444%
2022-08-08	1.060000	1.070000	0.930000	1.030000	-6.364%	1,212,372	-55.825%
2022-08-05	0.930000	1.140000	0.890000	1.100000	+1.852%	3,342,964	-58.636%
2022-08-04	0.940000	1.240000	0.890000	1.080000	+3.846%	6,064,693	-57.870%
2022-08-03	1.160000	1.190000	0.920000	1.040000	+42.505%	27,342,894	-56.250%
2022-08-02	0.685850	0.749700	0.638500	0.729800	+15.365%	3,146,448	-37.654%
2022-08-01	0.660000	0.690000	0.627200	0.632600	-8.319%	149,801	-28.075%
2022-07-29	0.676001	0.698000	0.668200	0.690000	+1.830%	62,234	-34.058%
2022-07-28	0.680000	0.700100	0.650000	0.677600	-1.210%	18,836	-32.851%
2022-07-27	0.690000	0.718000	0.663800	0.685900	+3.673%	36,074	-33.664%
2022-07-26	0.700500	0.718200	0.601800	0.661600	-5.486%	117,957	-31.227%
2022-07-25	0.720000	0.756400	0.700000	0.700000	-2.778%	70,579	-35.000%
2022-07-22	0.770000	0.770000	0.720000	0.720000	-6.494%	95,213	-36.806%
2022-07-21	0.800000	0.820000	0.742100	0.770000	-4.098%	130,147	-40.909%
2022-07-20	0.765900	0.820000	0.760100	0.802900	+4.817%	107,997	-43.330%
2022-07-19	0.800000	0.820000	0.760000	0.766000	+0.789%	109,682	-40.601%
2022-07-18	0.830000	0.840000	0.760000	0.760000	-4.702%	131,470	-40.132%
2022-07-15	0.790000	0.800000	0.780000	0.797500	+0.365%	42,742	-42.947%
2022-07-14	0.770800	0.822000	0.762000	0.794600	-3.685%	54,823	-42.738%
2022-07-13	0.830000	0.830251	0.800000	0.825000	-0.254%	51,830	-44.848%
2022-07-12	0.835000	0.850000	0.810100	0.827100	-1.076%	52,634	-44.989%
2022-07-11	0.830000	0.848000	0.790300	0.836100	+0.735%	85,354	-45.581%
2022-07-08	0.780000	0.830000	0.770101	0.830000	+6.643%	209,851	-45.181%
2022-07-07	0.750000	0.810000	0.710000	0.778300	+6.616%	214,795	-41.539%
2022-07-06	0.670000	0.748800	0.660000	0.730000	+11.450%	225,825	-37.671%
2022-07-05	0.650000	0.667000	0.630000	0.655000	+3.101%	56,660	-30.534%
2022-07-01	0.650000	0.650000	0.635300	0.635300	-2.262%	59,603	-28.380%
2022-06-30	0.650000	0.660000	0.637000	0.650000	+2.995%	37,705	-30.000%
2022-06-29	0.650000	0.660000	0.630000	0.631100	-2.908%	25,337	-27.904%
2022-06-28	0.666600	0.677500	0.640100	0.650000	-2.651%	22,354	-30.000%
2022-06-27	0.680000	0.680900	0.650200	0.667700	+2.723%	38,086	-31.856%
2022-06-24	0.680000	0.700000	0.650000	0.650000	-3.746%	227,686	-30.000%
2022-06-23	0.645600	0.689500	0.645600	0.675300	+3.892%	85,290	-32.623%
2022-06-22	0.661000	0.690000	0.650000	0.650000	-3.014%	82,551	-30.000%
2022-06-21	0.690000	0.690000	0.650100	0.670200	+0.706%	71,349	-32.110%
2022-06-17	0.659900	0.689900	0.650000	0.665500	+0.833%	58,298	-31.630%
2022-06-16	0.690000	0.690000	0.650000	0.660000	-2.019%	61,848	-31.061%
2022-06-15	0.700000	0.700000	0.659300	0.673600	+0.522%	74,009	-32.452%
2022-06-14	0.664000	0.708000	0.664000	0.670100	+0.919%	31,102	-32.100%
2022-06-13	0.700000	0.730000	0.652100	0.664000	-8.515%	206,070	-31.476%
2022-06-10	0.700000	0.741700	0.680000	0.725800	+2.950%	196,066	-37.311%
2022-06-09	0.681800	0.733000	0.680000	0.705000	+1.133%	123,228	-35.461%
2022-06-08	0.660000	0.710000	0.660000	0.697100	+7.213%	128,073	-34.730%
2022-06-07	0.684000	0.723199	0.650000	0.650200	-7.799%	321,301	-30.022%
2022-06-06	0.736300	0.755200	0.685000	0.705200	-2.691%	133,565	-35.479%
2022-06-03	0.731500	0.775100	0.672100	0.724700	-2.920%	224,536	-37.215%
2022-06-02	0.770000	0.784199	0.728000	0.746500	-2.609%	136,560	-39.049%
2022-06-01	0.790000	0.799990	0.687500	0.766500	+2.227%	368,301	-40.639%
2022-05-31	0.678700	0.817700	0.603600	0.749800	+11.147%	728,722	-39.317%
2022-05-27	0.715700	0.733600	0.637700	0.674600	-4.040%	512,134	-32.553%
2022-05-26	0.695000	0.780000	0.695000	0.703000	+1.137%	231,506	-35.277%
2022-05-25	0.621200	0.748400	0.602600	0.695100	+11.896%	221,435	-34.542%
2022-05-24	0.610000	0.638600	0.580000	0.621200	-1.475%	73,899	-26.755%
2022-05-23	0.646000	0.646000	0.610101	0.630500	-1.484%	59,047	-27.835%
2022-05-20	0.679700	0.690000	0.610000	0.640000	-2.647%	174,107	-28.906%
2022-05-19	0.613200	0.690000	0.613200	0.657400	+9.567%	143,519	-30.788%
2022-05-18	0.600000	0.650000	0.581000	0.600000	0.000%	163,548	-24.167%
2022-05-17	0.528400	0.640000	0.528400	0.600000	+13.679%	325,468	-24.167%
2022-05-16	0.581700	0.670000	0.517100	0.527800	-5.632%	377,333	-13.793%
2022-05-13	0.441941	0.598800	0.441941	0.559300	+24.372%	248,967	-18.648%
2022-05-12	0.450000	0.451000	0.415198	0.449700	-5.901%	303,586	+1.179%
2022-05-11	0.510000	0.520000	0.470000	0.477900	-8.078%	208,220	-4.792%
2022-05-10	0.518600	0.570000	0.510000	0.519900	-0.019%	105,870	-12.483%
2022-05-09	0.560000	0.577400	0.518900	0.520000	-6.810%	215,147	-12.500%
2022-05-06	0.629800	0.629800	0.531700	0.558000	-16.592%	270,626	-18.459%
2022-05-05	0.619700	0.672400	0.600000	0.669000	+8.780%	283,864	-31.988%
2022-05-04	0.563700	0.630223	0.560000	0.615000	+8.408%	89,484	-26.016%
2022-05-03	0.550000	0.598500	0.550000	0.567300	-0.874%	112,355	-19.796%
2022-05-02	0.530000	0.579990	0.530000	0.572300	-0.591%	179,219	-20.496%
2022-04-29	0.630000	0.643400	0.553200	0.575700	-4.701%	274,402	-20.966%
2022-04-28	0.626000	0.630001	0.600000	0.604100	-2.721%	94,470	-24.681%
2022-04-27	0.626400	0.653000	0.612100	0.621000	-0.862%	134,846	-26.731%
2022-04-26	0.670000	0.700100	0.620000	0.626400	-2.959%	123,592	-27.363%
2022-04-25	0.670000	0.670000	0.640200	0.645500	-3.281%	142,028	-29.512%
2022-04-22	0.691000	0.699900	0.660000	0.667400	-3.415%	159,345	-31.825%
2022-04-21	0.700700	0.710000	0.691000	0.691000	-2.909%	167,989	-34.153%
2022-04-20	0.755200	0.779900	0.695000	0.711700	-9.222%	444,511	-36.069%
2022-04-19	0.740000	0.790000	0.730000	0.784000	+6.580%	175,238	-41.964%
2022-04-18	0.731100	0.753300	0.701000	0.735600	-3.096%	300,162	-38.146%
2022-04-14	0.760000	0.768500	0.736200	0.759100	-1.988%	144,788	-40.061%
2022-04-13	0.731500	0.782900	0.731500	0.774500	+3.267%	143,742	-41.252%
2022-04-12	0.757100	0.799900	0.727300	0.750000	+3.022%	754,734	-39.333%
2022-04-11	0.741000	0.770000	0.701000	0.728000	-1.047%	184,281	-37.500%
2022-04-08	0.761200	0.776500	0.732000	0.735700	-3.350%	151,624	-38.154%
2022-04-07	0.770000	0.770000	0.732000	0.761200	+1.453%	120,720	-40.226%
2022-04-06	0.750000	0.770000	0.732300	0.750300	-1.793%	94,231	-39.358%
2022-04-05	0.780000	0.800000	0.732000	0.764000	-3.413%	182,691	-40.445%
2022-04-04	0.799900	0.820000	0.781000	0.791000	-1.113%	259,609	-42.478%
2022-04-01	0.842000	0.845700	0.799900	0.799900	-2.451%	172,398	-43.118%
2022-03-31	0.858200	0.868999	0.788100	0.820000	-2.809%	283,876	-44.512%
2022-03-30	0.860500	0.880000	0.837500	0.843700	-1.952%	186,034	-46.071%
2022-03-29	0.830000	0.882500	0.830000	0.860500	+1.474%	250,940	-47.124%
2022-03-28	0.880000	0.882500	0.827300	0.848000	-3.538%	107,097	-46.344%
2022-03-25	0.870000	0.879900	0.830500	0.879100	+0.780%	309,244	-48.243%
2022-03-24	0.825000	0.890000	0.825000	0.872300	+3.231%	243,951	-47.839%
2022-03-23	0.860000	0.879899	0.824000	0.845000	-2.862%	212,747	-46.154%
2022-03-22	0.789100	0.880000	0.789100	0.869900	+10.044%	479,463	-47.695%
2022-03-21	0.815200	0.830000	0.780000	0.790500	-2.407%	140,073	-42.441%
2022-03-18	0.772000	0.840000	0.770000	0.810000	+2.701%	275,806	-43.827%
2022-03-17	0.703700	0.790000	0.700100	0.788700	+12.655%	237,775	-42.310%
2022-03-16	0.690000	0.720000	0.680100	0.700100	+4.368%	153,853	-35.009%
2022-03-15	0.670000	0.689900	0.660000	0.670800	+2.163%	110,279	-32.171%
2022-03-14	0.672900	0.700000	0.652000	0.656600	-6.052%	417,546	-30.704%
2022-03-11	0.741900	0.764400	0.686000	0.698900	-5.541%	266,104	-34.898%
2022-03-10	0.774100	0.774100	0.690100	0.739900	-1.857%	450,128	-38.505%
2022-03-09	0.740000	0.790000	0.721500	0.753900	+4.694%	601,161	-39.647%
2022-03-08	0.730000	0.766000	0.710000	0.720100	-6.481%	844,407	-36.814%
2022-03-07	0.810000	0.840000	0.750200	0.770000	-3.084%	576,805	-40.909%
2022-03-04	0.843000	0.890000	0.776500	0.794500	-13.819%	875,842	-42.731%
2022-03-03	0.970000	0.972200	0.900000	0.921900	-3.375%	614,933	-50.645%
2022-03-02	0.960000	1.009900	0.940700	0.954100	-1.821%	339,768	-52.311%
2022-03-01	1.010000	1.049000	0.964000	0.971800	+1.176%	340,788	-53.180%
2022-02-28	0.940000	1.040000	0.910000	0.960500	+1.511%	369,788	-52.629%
2022-02-25	0.950000	0.968000	0.906800	0.946200	+1.458%	314,258	-51.913%
2022-02-24	0.900000	0.960000	0.860000	0.932600	+2.675%	405,057	-51.212%
2022-02-23	0.950000	0.970800	0.900000	0.908300	-2.647%	194,626	-49.906%
2022-02-22	1.000000	1.000000	0.930000	0.933000	-7.624%	409,663	-51.233%
2022-02-18	1.000000	1.040000	1.000000	1.010000	+1.000%	238,791	-54.950%
2022-02-17	1.050000	1.064700	0.974300	1.000000	-5.660%	377,672	-54.500%
2022-02-16	1.080000	1.089900	1.010000	1.060000	-3.196%	280,920	-57.075%
2022-02-15	0.910000	1.150000	0.910000	1.095000	+21.653%	1,311,742	-58.447%
2022-02-14	0.920200	0.964000	0.900100	0.900100	-4.245%	180,830	-49.450%
2022-02-11	0.980000	0.990000	0.921300	0.940000	-2.032%	232,045	-51.596%
2022-02-10	1.000000	1.010000	0.950000	0.959500	-4.050%	318,111	-52.579%
2022-02-09	0.990000	1.030000	0.980000	1.000000	0.000%	354,022	-54.500%
2022-02-08	1.000000	1.029900	0.962300	1.000000	-1.961%	156,494	-54.500%
2022-02-07	0.979900	1.030000	0.979900	1.020000	+2.031%	195,534	-55.392%
2022-02-04	0.960000	1.015000	0.940000	0.999700	+6.351%	226,333	-54.486%
2022-02-03	0.950000	0.970000	0.907000	0.940000	-2.012%	268,807	-51.596%
2022-02-02	1.010000	1.010000	0.903000	0.959300	-5.951%	572,966	-52.570%
2022-02-01	0.960000	1.070000	0.930000	1.020000	+10.068%	460,091	-55.392%
2022-01-31	0.899800	0.940000	0.834100	0.926700	+11.342%	364,139	-50.901%
2022-01-28	0.851500	0.887800	0.803200	0.832300	-2.266%	311,178	-45.332%
2022-01-27	0.920000	0.920000	0.800000	0.851600	-6.418%	433,364	-46.571%
2022-01-26	0.885700	0.980000	0.885700	0.910000	-0.340%	506,250	-50.000%
2022-01-25	0.860000	0.950000	0.850000	0.913100	+0.773%	275,222	-50.170%
2022-01-24	0.940000	0.940000	0.840100	0.906100	-2.570%	750,344	-49.785%
2022-01-21	1.000000	1.030000	0.900100	0.930000	-7.000%	865,667	-51.075%
2022-01-20	1.020000	1.060000	1.000000	1.000000	-0.990%	363,755	-54.500%
2022-01-19	1.040000	1.040000	1.000000	1.010000	-1.942%	476,422	-54.950%
2022-01-18	1.090000	1.110000	1.030000	1.030000	-5.505%	543,429	-55.825%
2022-01-14	1.100000	1.120000	1.070000	1.090000	-0.909%	349,463	-58.257%
2022-01-13	1.160000	1.160000	1.100000	1.100000	-4.348%	372,582	-58.636%
2022-01-12	1.190000	1.190000	1.120000	1.150000	-0.862%	357,781	-60.435%
2022-01-11	1.150000	1.200000	1.140000	1.160000	-0.855%	539,454	-60.776%
2022-01-10	1.090000	1.170000	1.080000	1.170000	+8.333%	748,229	-61.111%
2022-01-07	1.090000	1.140000	1.080000	1.080000	-0.917%	364,103	-57.870%
2022-01-06	1.120000	1.150000	1.080000	1.090000	-2.679%	653,135	-58.257%
2022-01-05	1.140000	1.180000	1.120000	1.120000	-3.448%	644,681	-59.375%
2022-01-04	1.210000	1.230000	1.140000	1.160000	-5.691%	840,314	-60.776%
2022-01-03	1.150000	1.250000	1.130000	1.230000	+7.895%	1,249,531	-63.008%
2021-12-31	1.102800	1.200000	1.090000	1.140000	+0.885%	1,469,031	-60.088%
2021-12-30	1.130000	1.170000	1.100000	1.130000	+3.670%	1,933,344	-59.735%
2021-12-29	1.250000	1.340000	1.080000	1.090000	-30.128%	6,578,706	-58.257%
2021-12-28	1.700000	1.700000	1.550000	1.560000	-6.587%	1,746,472	-70.833%
2021-12-27	1.690000	1.740000	1.670000	1.670000	-4.023%	772,307	-72.754%
2021-12-23	1.760000	1.780000	1.720000	1.740000	-1.695%	662,892	-73.851%
2021-12-22	1.800000	1.830000	1.740000	1.770000	-1.667%	671,705	-74.294%
2021-12-21	1.720000	1.940000	1.705000	1.800000	+5.882%	2,614,829	-74.722%
2021-12-20	1.640000	1.740000	1.620000	1.700000	-1.163%	493,234	-73.235%
2021-12-17	1.600000	1.730000	1.570000	1.720000	+6.173%	951,079	-73.547%
2021-12-16	1.682000	1.775000	1.590000	1.620000	-4.706%	1,530,882	-71.914%
2021-12-15	1.590000	1.700000	1.559900	1.700000	+4.938%	694,563	-73.235%
2021-12-14	1.630000	1.640000	1.595000	1.620000	-2.410%	504,160	-71.914%
2021-12-13	1.680000	1.680000	1.590000	1.660000	0.000%	618,930	-72.590%
2021-12-10	1.710000	1.740000	1.640000	1.660000	-2.924%	618,270	-72.590%
2021-12-09	1.840000	1.860000	1.700000	1.710000	-7.065%	750,852	-73.392%
2021-12-08	1.700000	1.850000	1.700000	1.840000	+1.099%	789,515	-75.272%
2021-12-07	1.800000	1.875000	1.746300	1.820000	+3.409%	656,487	-75.000%
2021-12-06	1.720000	1.760000	1.640000	1.760000	0.000%	1,242,331	-74.148%
2021-12-03	1.860000	1.868900	1.740000	1.760000	-7.853%	1,555,342	-74.148%
2021-12-02	1.890000	1.920000	1.810000	1.910000	-1.036%	1,324,300	-76.178%
2021-12-01	2.010000	2.040000	1.900000	1.930000	-5.392%	1,388,095	-76.425%
2021-11-30	2.030000	2.120000	1.900000	2.040000	-4.225%	3,256,855	-77.696%
2021-11-29	2.260000	2.330000	2.060000	2.130000	+6.500%	16,897,910	-78.638%
2021-11-26	2.010000	2.070000	1.920000	2.000000	+5.820%	2,011,344	-77.250%
2021-11-24	1.850000	1.910000	1.780000	1.890000	+1.070%	806,006	-75.926%
2021-11-23	1.900000	1.940000	1.850000	1.870000	-2.604%	964,316	-75.668%
2021-11-22	2.002000	2.040000	1.890000	1.920000	-4.000%	1,047,899	-76.302%
2021-11-19	1.940000	2.020000	1.920000	2.000000	+3.093%	824,507	-77.250%
2021-11-18	2.000000	2.030000	1.930000	1.940000	-3.960%	1,035,675	-76.546%
2021-11-17	2.110000	2.130000	1.990000	2.020000	-1.942%	2,207,255	-77.475%
2021-11-16	2.050000	2.080000	2.000000	2.060000	+1.478%	3,227,965	-77.913%
2021-11-15	2.070000	2.080000	2.010000	2.030000	-0.976%	730,147	-77.586%
2021-11-12	2.030000	2.070000	1.980000	2.050000	+0.490%	782,089	-77.805%
2021-11-11	2.000000	2.070000	1.980000	2.040000	+2.000%	684,586	-77.696%
2021-11-10	2.020000	2.099500	1.980000	2.000000	-1.961%	1,538,451	-77.250%
2021-11-09	2.140000	2.140000	1.980000	2.040000	-4.000%	1,635,825	-77.696%
2021-11-08	2.160000	2.180000	2.110000	2.125000	-0.701%	1,052,344	-78.588%
2021-11-05	2.180000	2.220000	2.110000	2.140000	-12.653%	2,203,933	-78.738%

.dark-mode .ZL56mY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZL56mY{ color: #333333; background-color: white; border: 2px solid #333333; }CEMIChembio diagnostics, Inc.stock NASDAQ

CEMI
Chembio diagnostics, Inc.
stock NASDAQ