NASDAQ:CEMI

Chembio Diagnostics Price History

$3.06
-1.25 (-29.00 %)
(As of 07/23/2021 12:00 AM ET)
Add
Compare
Today's Range
$2.95
$4.06
50-Day Range
$2.06
$5.34
52-Week Range
$2.06
$8.75
Volume24.04 million shs
Average Volume27.84 million shs
Market Capitalization$61.97 million
P/E RatioN/A
Dividend YieldN/A
Beta1.85

Chembio Diagnostics (NASDAQ:CEMI) Price Performance

5 Day
Performance
+48.54%

1 Month
Performance
-2.86%

3 Month
Performance
-19.69%

Year-To-Date
Performance
-35.58%

1 Year
Performance
-39.64%

Chembio Diagnostics (NASDAQ:CEMI) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/23/2021$4.31$3.06
-29.00%
$4.06$2.9523.64 million shs$61.95 million
07/22/2021$5.34$4.31
-19.29%
$7.34$4.25149.03 million shs$87.26 million
07/21/2021$2.06$5.34
+159.22%
$6.95$3.83393.44 million shs$108.11 million
07/20/2021$2.46$2.06
-16.26%
$2.41$2.061.39 million shs$41.71 million
07/19/2021$2.41$2.46
+2.07%
$2.52$2.38327,537 shs$49.80 million
07/16/2021$2.44$2.41
-1.23%
$2.49$2.40203,628 shs$48.79 million
07/15/2021$2.47$2.44
-1.21%
$2.47$2.38225,578 shs$49.40 million
07/14/2021$2.60$2.47
-5.00%
$2.60$2.46307,214 shs$50.01 million
07/13/2021$2.67$2.60
-2.62%
$2.69$2.58189,791 shs$52.64 million
07/12/2021$2.62$2.67
+1.91%
$2.68$2.61164,636 shs$54.05 million
07/09/2021$2.60$2.62
+0.77%
$2.67$2.60217,762 shs$53.04 million
07/08/2021$2.64$2.60
-1.52%
$2.65$2.47321,539 shs$52.64 million
07/07/2021$2.82$2.64
-6.38%
$2.84$2.63502,159 shs$53.45 million
07/06/2021$2.90$2.82
-2.76%
$2.88$2.81286,761 shs$57.09 million
07/05/2021$2.90$2.90$2.96$2.83334,688 shs$58.71 million
07/02/2021$2.91$2.90
-0.34%
$2.96$2.83334,101 shs$61.14 million
07/01/2021$2.97$2.91
-2.02%
N/AN/A303,187 shs$60.14 million
06/30/2021$3.02$2.97
-1.66%
N/AN/A394,342 shs$63.77 million
06/29/2021$3.11$3.02
-2.89%
N/AN/A415,394 shs$61.14 million
06/28/2021$3.15$3.11
-1.27%
N/AN/A513,210 shs$63.79 million
06/25/2021$3.09$3.15
+1.94%
N/AN/A3.03 million shs$63.77 million
06/24/2021$3.02$3.09
+2.32%
N/AN/A468,143 shs$62.56 million
06/23/2021$2.88$3.02
+4.86%
N/AN/A367,796 shs$61.14 million
06/22/2021$2.90$2.88
-0.69%
N/AN/A463,494 shs$58.71 million
06/21/2021$3.03$2.90
-4.29%
N/AN/A723,970 shs$61.34 million
06/18/2021$3.07$3.03
-1.30%
N/AN/A491,599 shs$61.34 million
06/17/2021$3.10$3.07
-0.97%
N/AN/A410,654 shs$62.76 million
06/16/2021$3.14$3.10
-1.27%
N/AN/A453,493 shs$62.76 million
06/15/2021$3.29$3.14
-4.56%
N/AN/A616,322 shs$63.57 million
06/14/2021$3.24$3.29
+1.54%
N/AN/A1.11 million shs$66.61 million
06/11/2021$3.24$3.24N/AN/A361,048 shs$65.59 million
06/10/2021$3.21$3.24
+0.93%
N/AN/A648,734 shs$65.59 million
06/09/2021$3.22$3.21
-0.31%
N/AN/A418,216 shs$64.99 million
06/08/2021$3.26$3.22
-1.23%
N/AN/A478,580 shs$66.00 million
06/07/2021$3.06$3.26
+6.54%
N/AN/A569,295 shs$66.00 million
06/04/2021$3.11$3.06
-1.61%
N/AN/A292,600 shs$61.95 million
06/03/2021$3.27$3.11
-4.89%
N/AN/A644,596 shs$66.20 million
06/02/2021$3.19$3.27
+2.51%
N/AN/A320,142 shs$65.59 million
06/01/2021$3.19$3.19
+0.00%
N/AN/A250,696 shs$65.59 million
05/31/2021$3.19$3.19N/AN/A234,907 shs$64.58 million
05/28/2021$3.20$3.19
-0.31%
N/AN/A233,944 shs$64.58 million
05/27/2021$3.16$3.20
+1.27%
N/AN/A447,505 shs$64.78 million
05/26/2021$3.03$3.16
+4.29%
N/AN/A290,710 shs$63.97 million
05/25/2021$3.07$3.03
-1.30%
N/AN/A549,114 shs$61.34 million
05/24/2021$3.18$3.07
-3.46%
N/AN/A452,053 shs$62.15 million
05/21/2021$3.19$3.18
-0.31%
N/AN/A348,640 shs$64.38 million
05/20/2021$3.24$3.19
-1.54%
N/AN/A546,808 shs$64.58 million
05/19/2021$3.31$3.24
-2.11%
N/AN/A301,418 shs$65.59 million
05/18/2021$3.18$3.31
+4.09%
N/AN/A358,280 shs$67.01 million
05/17/2021$3.25$3.18
-2.15%
N/AN/A334,933 shs$64.38 million
05/14/2021$3.22$3.25
+0.93%
N/AN/A371,960 shs$65.80 million
05/13/2021$3.29$3.22
-2.13%
N/AN/A392,190 shs$65.19 million
05/12/2021$3.35$3.29
-1.79%
N/AN/A327,778 shs$66.61 million
05/11/2021$3.30$3.35
+1.52%
N/AN/A379,240 shs$67.82 million
05/10/2021$3.42$3.30
-3.51%
N/AN/A423,250 shs$66.81 million
05/07/2021$3.50$3.42
-2.29%
N/AN/A542,186 shs$69.24 million
05/06/2021$3.61$3.50
-3.05%
N/AN/A423,145 shs$70.86 million
05/05/2021$3.67$3.61
-1.63%
N/AN/A531,281 shs$73.08 million
05/04/2021$3.92$3.67
-6.38%
N/AN/A559,219 shs$74.07 million
05/03/2021$3.99$3.92
-1.75%
N/AN/A377,853 shs$79.11 million
04/30/2021$4.09$3.99
-2.44%
N/AN/A371,213 shs$80.53 million
04/29/2021$4.02$4.09
+1.74%
N/AN/A554,953 shs$82.54 million
04/28/2021$3.99$4.02
+0.75%
N/AN/A341,409 shs$81.13 million
04/27/2021$4.06$3.99
-1.72%
N/AN/A351,763 shs$80.53 million
04/26/2021$3.81$4.06
+6.56%
N/AN/A802,720 shs$81.94 million
This page was last updated on 7/25/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.