Chembio Diagnostics Inc. Common Stockのデータ

Chembio Diagnostics Inc. Common Stockの基本情報

名前 Chembio Diagnostics Inc. Common Stock
ティッカー CEMI
United States
上場年 nan
セクター Health Care

Chembio Diagnostics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.37 6.87 7.29 7.03 604600.0 7.03
2021-02-12 7.45 6.96 7.16 7.25 486500.0 7.25
2021-02-11 8.18 7.08 7.95 7.14 1765100.0 7.14
2021-02-10 8.36 7.61 8.1 7.92 659000.0 7.92
2021-02-09 8.2 7.71 7.84 7.97 827400.0 7.97
2021-02-08 7.96 7.63 7.77 7.84 640500.0 7.84
2021-02-05 7.67 7.37 7.54 7.53 377300.0 7.53
2021-02-04 7.76 7.36 7.47 7.58 591800.0 7.58
2021-02-03 7.5 7.12 7.21 7.36 562900.0 7.36
2021-02-02 7.44 6.94 7.4 7.3 977200.0 7.3
2021-02-01 7.44 6.4 6.65 7.15 1835000.0 7.15
2021-01-29 6.73 6.32 6.43 6.59 812800.0 6.59
2021-01-28 6.87 6.39 6.52 6.41 945100.0 6.41
2021-01-27 6.99 6.37 6.76 6.57 1286100.0 6.57
2021-01-26 8.75 6.34 6.48 6.84 2737500.0 6.84
2021-01-25 6.55 6.01 6.25 6.55 972300.0 6.55
2021-01-22 6.32 6.12 6.18 6.31 679400.0 6.31
2021-01-21 6.35 6.05 6.28 6.2 616400.0 6.2
2021-01-20 6.43 5.67 5.82 6.34 1559400.0 6.34
2021-01-19 5.99 5.74 5.99 5.77 872700.0 5.77
2021-01-15 6.08 5.62 6.05 5.91 1619400.0 5.91
2021-01-14 6.59 5.85 5.93 5.89 4330600.0 5.89
2021-01-13 5.58 5.34 5.47 5.39 771600.0 5.39
2021-01-12 5.44 5.26 5.3 5.43 448500.0 5.43
2021-01-11 5.36 5.01 5.1 5.32 695700.0 5.32
2021-01-08 5.13 4.93 5.09 5.1 648000.0 5.1
2021-01-07 5.26 4.97 5.03 5.03 593800.0 5.03
2021-01-06 5.32 4.89 5.28 4.95 1317800.0 4.95
2021-01-05 5.31 5.01 5.01 5.29 571100.0 5.29
2021-01-04 5.16 4.64 4.75 5.07 1337900.0 5.07
2020-12-31 4.91 4.72 4.91 4.75 653200.0 4.75
2020-12-30 5.01 4.65 4.69 4.88 964300.0 4.88
2020-12-29 4.99 4.62 4.97 4.71 980500.0 4.71
2020-12-28 5.35 4.89 5.32 4.91 1189100.0 4.91
2020-12-24 5.32 5.13 5.28 5.18 430100.0 5.18
2020-12-23 5.54 5.25 5.49 5.26 780800.0 5.26
2020-12-22 5.61 5.36 5.59 5.44 1169500.0 5.44
2020-12-21 5.7 5.32 5.4 5.61 925300.0 5.61
2020-12-18 5.64 5.3 5.49 5.5 941100.0 5.5
2020-12-17 5.64 5.07 5.11 5.45 1445900.0 5.45
2020-12-16 5.5 5.05 5.42 5.06 1191800.0 5.06
2020-12-15 5.55 5.07 5.55 5.49 1911100.0 5.49
2020-12-14 6.11 5.55 5.99 5.56 1192100.0 5.56
2020-12-11 6.24 5.86 6.19 5.9 1025500.0 5.9
2020-12-10 6.47 6.0 6.15 6.22 817700.0 6.22
2020-12-09 6.64 5.96 6.6 6.17 1569800.0 6.17
2020-12-08 6.71 6.15 6.25 6.66 1572900.0 6.66
2020-12-07 6.6 6.11 6.4 6.36 1834900.0 6.36
2020-12-04 6.63 5.81 6.02 6.46 6496900.0 6.46
2020-12-03 7.68 6.99 7.21 7.51 3044500.0 7.51
2020-12-02 7.84 6.4 6.48 7.04 13495900.0 7.04
2020-12-01 6.66 5.68 5.83 6.49 4670500.0 6.49
2020-11-30 5.8 5.35 5.39 5.74 1900200.0 5.74
2020-11-27 5.45 5.23 5.37 5.42 562200.0 5.42
2020-11-25 5.46 5.18 5.27 5.34 1389500.0 5.34
2020-11-24 5.34 5.01 5.2 5.28 1566100.0 5.28
2020-11-23 5.2 4.94 5.04 5.2 1666000.0 5.2
2020-11-20 5.09 4.92 5.04 5.07 825200.0 5.07
2020-11-19 5.09 4.81 4.92 5.09 1066000.0 5.09
2020-11-18 5.02 4.6 4.63 4.92 2008100.0 4.92
2020-11-17 4.59 4.47 4.54 4.56 687800.0 4.56
2020-11-16 4.73 4.44 4.51 4.58 1531400.0 4.58
2020-11-13 4.51 4.36 4.5 4.38 1349300.0 4.38
2020-11-12 4.56 4.34 4.42 4.43 905600.0 4.43
2020-11-11 4.51 4.13 4.13 4.48 849700.0 4.48
2020-11-10 4.29 4.0 4.11 4.15 564800.0 4.15
2020-11-09 4.45 3.91 4.44 4.11 2512700.0 4.11
2020-11-06 4.83 4.55 4.75 4.74 1208800.0 4.74
2020-11-05 4.67 4.37 4.59 4.43 2318900.0 4.43
2020-11-04 4.74 4.5 4.5 4.61 1070800.0 4.61
2020-11-03 4.7 4.46 4.64 4.57 1141100.0 4.57
2020-11-02 4.79 4.61 4.72 4.64 957100.0 4.64
2020-10-30 4.89 4.66 4.87 4.74 1135300.0 4.74
2020-10-29 4.98 4.71 4.8 4.9 987700.0 4.9
2020-10-28 4.95 4.62 4.91 4.76 1504100.0 4.76
2020-10-27 5.13 4.92 5.01 5.02 667900.0 5.02
2020-10-26 5.1 4.86 4.88 5.0 1092000.0 5.0
2020-10-23 5.06 4.87 4.92 4.93 829000.0 4.93
2020-10-22 4.95 4.75 4.79 4.95 929600.0 4.95
2020-10-21 4.95 4.8 4.95 4.81 855300.0 4.81
2020-10-20 5.07 4.84 4.94 4.91 1413900.0 4.91
2020-10-19 4.96 4.81 4.84 4.95 1306700.0 4.95
2020-10-16 5.15 4.82 4.98 4.85 2506200.0 4.85
2020-10-15 4.84 4.62 4.73 4.82 1067100.0 4.82
2020-10-14 4.83 4.63 4.8 4.77 1431800.0 4.77
2020-10-13 4.97 4.73 4.9 4.76 1457600.0 4.76
2020-10-12 5.1 4.91 5.01 4.94 1304800.0 4.94
2020-10-09 5.08 4.93 4.98 5.04 1346500.0 5.04
2020-10-08 5.09 4.97 5.08 4.99 1266900.0 4.99
2020-10-07 5.2 4.93 5.01 5.02 2404600.0 5.02
2020-10-06 5.45 4.88 5.42 4.92 5002800.0 4.92
2020-10-05 5.7 4.81 4.81 5.44 10660000.0 5.44
2020-10-02 5.19 4.7 4.96 4.8 7526200.0 4.8
2020-10-01 5.02 4.74 4.83 4.85 1631100.0 4.85
2020-09-30 4.93 4.67 4.75 4.86 1788900.0 4.86
2020-09-29 4.84 4.62 4.65 4.76 1193600.0 4.76
2020-09-28 4.84 4.59 4.65 4.72 1098400.0 4.72
2020-09-25 4.73 4.17 4.2 4.68 2113300.0 4.68
2020-09-24 4.38 4.11 4.32 4.17 1800700.0 4.17
2020-09-23 4.73 4.32 4.68 4.35 1976600.0 4.35
2020-09-22 4.81 4.56 4.81 4.68 1362000.0 4.68
2020-09-21 4.89 4.49 4.74 4.83 2342000.0 4.83
2020-09-18 4.7 4.34 4.52 4.66 2626800.0 4.66
2020-09-17 4.6 4.09 4.16 4.5 3435400.0 4.5
2020-09-16 4.31 4.07 4.12 4.17 1451600.0 4.17
2020-09-15 4.29 4.1 4.26 4.16 1639500.0 4.16
2020-09-14 4.35 4.06 4.15 4.32 1761500.0 4.32
2020-09-11 4.16 4.01 4.16 4.12 1446700.0 4.12
2020-09-10 4.39 3.9 4.05 4.1 3438300.0 4.1
2020-09-09 4.27 3.74 3.95 4.08 3744500.0 4.08
2020-09-08 3.84 3.35 3.4 3.8 1665100.0 3.8
2020-09-04 3.71 3.12 3.63 3.51 2568600.0 3.51
2020-09-03 3.89 3.58 3.8 3.64 1694400.0 3.64
2020-09-02 3.91 3.73 3.84 3.82 1481100.0 3.82
2020-09-01 4.12 3.82 4.08 3.9 1642700.0 3.9
2020-08-31 4.21 3.92 4.08 4.1 1373000.0 4.1
2020-08-28 4.24 3.63 3.73 4.1 2799500.0 4.1
2020-08-27 4.42 3.65 4.41 3.78 6419000.0 3.78
2020-08-26 4.76 4.52 4.66 4.59 1901600.0 4.59
2020-08-25 4.93 4.66 4.93 4.7 2545100.0 4.7
2020-08-24 5.11 4.81 5.09 4.93 2842700.0 4.93
2020-08-21 5.21 5.04 5.2 5.07 2261600.0 5.07
2020-08-20 5.48 5.17 5.46 5.22 2879900.0 5.22
2020-08-19 5.64 5.21 5.23 5.5 7745300.0 5.5
2020-08-18 5.45 5.15 5.37 5.28 2386700.0 5.28
2020-08-17 5.42 5.22 5.25 5.3 2380200.0 5.3
2020-08-14 5.25 5.0 5.11 5.24 2167700.0 5.24
2020-08-13 5.37 5.08 5.37 5.09 4929500.0 5.09
2020-08-12 6.26 5.21 5.39 5.43 20297300.0 5.43
2020-08-11 5.74 5.29 5.69 5.35 3606900.0 5.35
2020-08-10 5.73 5.5 5.57 5.69 2402700.0 5.69
2020-08-07 5.49 4.71 4.9 5.49 4918200.0 5.49
2020-08-06 5.89 5.33 5.83 5.44 5504300.0 5.44
2020-08-05 6.11 5.82 5.9 5.93 3186500.0 5.93
2020-08-04 6.19 5.7 5.9 5.9 7258100.0 5.9
2020-08-03 6.27 5.43 5.64 5.87 8821800.0 5.87
2020-07-31 5.83 5.12 5.3 5.53 10468000.0 5.53
2020-07-30 5.41 4.83 4.99 5.36 5627700.0 5.36
2020-07-29 5.14 4.93 5.1 5.06 2975300.0 5.06
2020-07-28 5.33 5.03 5.27 5.07 3258000.0 5.07
2020-07-27 5.37 5.1 5.1 5.3 4524400.0 5.3
2020-07-24 5.14 4.92 5.02 5.07 3981300.0 5.07
2020-07-23 5.44 4.92 4.98 5.12 7371900.0 5.12
2020-07-22 5.23 4.92 5.23 4.98 4854800.0 4.98
2020-07-21 5.87 4.65 4.94 5.46 13985000.0 5.46
2020-07-20 5.14 4.87 5.01 4.94 3809900.0 4.94
2020-07-17 5.2 4.81 5.03 5.0 4140400.0 5.0
2020-07-16 5.27 4.9 4.98 5.01 4611800.0 5.01
2020-07-15 5.43 4.8 5.23 5.1 9442900.0 5.1
2020-07-14 6.21 4.3 4.66 5.46 26626700.0 5.46
2020-07-13 5.23 4.39 4.4 4.65 14572500.0 4.65
2020-07-10 4.49 4.04 4.31 4.24 6032600.0 4.24
2020-07-09 4.67 3.88 4.25 4.43 11995300.0 4.43
2020-07-08 4.28 3.42 3.74 4.27 10606900.0 4.27
2020-07-07 4.02 3.7 3.75 3.81 4704700.0 3.81
2020-07-06 4.39 3.65 4.39 4.03 11604300.0 4.03
2020-07-02 4.38 3.5 3.73 4.18 22396700.0 4.18
2020-07-01 3.32 3.08 3.22 3.28 4404800.0 3.28
2020-06-30 3.34 3.06 3.11 3.25 1905100.0 3.25
2020-06-29 3.27 3.01 3.26 3.18 1615300.0 3.18
2020-06-26 3.42 3.22 3.39 3.27 4043300.0 3.27
2020-06-25 3.52 3.36 3.5 3.46 1846300.0 3.46
2020-06-24 3.57 3.2 3.29 3.52 3185200.0 3.52
2020-06-23 3.59 3.36 3.56 3.41 3013800.0 3.41
2020-06-22 3.73 3.25 3.54 3.67 6484200.0 3.67
2020-06-19 3.83 3.53 3.77 3.55 7133900.0 3.55
2020-06-18 4.3 3.73 3.98 3.76 13968600.0 3.76
2020-06-17 4.17 3.51 3.86 3.89 26933100.0 3.89
2020-06-16 10.79 9.62 10.67 9.93 1438600.0 9.93
2020-06-15 10.64 9.51 9.59 10.45 1949000.0 10.45
2020-06-12 9.17 8.42 8.66 9.0 1231600.0 9.0
2020-06-11 8.73 8.21 8.66 8.5 1020500.0 8.5
2020-06-10 9.13 8.41 8.84 8.95 762400.0 8.95
2020-06-09 9.19 8.58 8.75 8.69 594400.0 8.69
2020-06-08 9.28 8.37 8.43 8.8 1238200.0 8.8
2020-06-05 8.73 8.14 8.4 8.2 987600.0 8.2
2020-06-04 9.2 8.15 9.0 8.36 990200.0 8.36
2020-06-03 9.38 8.55 8.84 9.02 826600.0 9.02
2020-06-02 8.95 8.3 8.84 8.85 811500.0 8.85
2020-06-01 9.6 8.75 9.48 8.94 812500.0 8.94
2020-05-29 9.7 8.97 8.98 9.63 1026300.0 9.63
2020-05-28 9.93 8.56 9.82 8.97 1743400.0 8.97
2020-05-27 10.47 9.6 10.29 9.79 787200.0 9.79
2020-05-26 11.24 10.01 11.21 10.26 976200.0 10.26
2020-05-22 11.17 10.2 10.46 10.87 568500.0 10.87
2020-05-21 11.75 9.68 11.7 10.2 1487800.0 10.2
2020-05-20 11.82 11.03 11.25 11.49 512300.0 11.49
2020-05-19 12.2 10.95 12.19 11.02 1128700.0 11.02
2020-05-18 13.14 11.88 13.0 12.19 1314900.0 12.19
2020-05-15 13.33 11.92 12.47 12.14 1335900.0 12.14
2020-05-14 13.04 11.13 11.13 12.53 1843800.0 12.53
2020-05-13 11.74 10.51 11.5 11.08 1287000.0 11.08
2020-05-12 12.35 11.39 12.29 11.52 996300.0 11.52
2020-05-11 12.14 11.0 11.34 12.03 1128700.0 12.03
2020-05-08 12.31 11.6 11.94 11.76 1734600.0 11.76
2020-05-07 13.25 11.75 11.83 11.78 2673100.0 11.78
2020-05-06 14.33 12.02 14.2 12.61 1444500.0 12.61
2020-05-05 14.83 13.0 14.2 14.2 2142700.0 14.2
2020-05-04 12.82 11.46 12.54 12.25 1304400.0 12.25
2020-05-01 13.69 12.41 12.44 12.7 546100.0 12.7
2020-04-30 13.81 10.8 11.89 12.7 1355200.0 12.7
2020-04-29 12.1 10.45 11.09 12.09 1367000.0 12.09
2020-04-28 13.69 10.48 13.35 11.42 2327900.0 11.42
2020-04-27 15.83 11.66 15.8 12.87 2280400.0 12.87
2020-04-24 15.74 14.45 15.25 15.54 1062400.0 15.54
2020-04-23 15.89 14.05 14.3 15.11 1754400.0 15.11
2020-04-22 14.9 13.9 14.55 14.31 1136300.0 14.31
2020-04-21 14.81 12.55 14.05 14.34 1983300.0 14.34
2020-04-20 14.9 13.29 14.26 14.04 2855300.0 14.04
2020-04-17 12.79 11.03 12.28 12.13 1276800.0 12.13
2020-04-16 13.74 11.55 11.62 12.66 3729300.0 12.66
2020-04-15 10.28 8.93 10.04 10.09 1658600.0 10.09
2020-04-14 10.3 8.9 10.29 9.42 1157700.0 9.42
2020-04-13 10.49 8.8 9.01 10.23 2095400.0 10.23
2020-04-09 8.62 7.3 7.53 8.08 846900.0 8.08
2020-04-08 7.75 6.94 7.1 7.44 859800.0 7.44
2020-04-07 7.25 5.83 6.26 7.02 1009900.0 7.02
2020-04-06 6.92 5.89 6.9 6.21 817900.0 6.21
2020-04-03 7.1 6.26 6.85 6.84 652900.0 6.84
2020-04-02 7.27 6.31 7.12 6.81 1596100.0 6.81
2020-04-01 8.0 6.36 6.46 7.16 13098900.0 7.16
2020-03-31 5.69 4.9 5.43 5.12 500600.0 5.12
2020-03-30 5.56 5.14 5.4 5.48 588500.0 5.48
2020-03-27 5.79 5.07 5.28 5.6 917800.0 5.6
2020-03-26 5.49 4.46 5.27 5.16 782200.0 5.16
2020-03-25 4.95 3.9 3.95 4.89 692400.0 4.89
2020-03-24 4.15 3.31 4.08 3.92 393400.0 3.92
2020-03-23 4.11 3.7 4.03 4.0 687300.0 4.0
2020-03-20 4.65 3.4 3.92 3.63 2188700.0 3.63
2020-03-19 3.15 2.81 3.04 2.93 227800.0 2.93
2020-03-18 3.46 2.71 2.82 2.97 431600.0 2.97
2020-03-17 2.97 2.37 2.49 2.87 303200.0 2.87
2020-03-16 2.67 2.25 2.67 2.36 212500.0 2.36
2020-03-13 3.49 2.5 3.46 2.76 516900.0 2.76
2020-03-12 4.36 2.72 4.19 2.8 1508100.0 2.8
2020-03-11 3.3 3.05 3.12 3.1 95800.0 3.1
2020-03-10 3.46 3.05 3.42 3.18 107800.0 3.18
2020-03-09 3.99 3.31 3.78 3.36 119900.0 3.36
2020-03-06 4.3 3.5 3.83 3.81 208000.0 3.81
2020-03-05 3.92 3.4 3.7 3.86 274500.0 3.86
2020-03-04 4.0 3.71 3.86 3.73 170200.0 3.73
2020-03-03 4.6 3.85 4.6 4.01 239900.0 4.01
2020-03-02 4.8 4.37 4.64 4.7 281200.0 4.7
2020-02-28 4.79 4.01 4.27 4.45 393000.0 4.45
2020-02-27 4.2 3.55 3.92 3.96 192700.0 3.96
2020-02-26 4.07 3.68 3.77 3.84 87400.0 3.84
2020-02-25 4.09 3.6 4.02 3.79 149900.0 3.79
2020-02-24 4.61 3.95 4.0 4.07 155500.0 4.07
2020-02-21 3.94 3.69 3.8 3.94 564400.0 3.94
2020-02-20 3.91 3.7 3.91 3.88 31200.0 3.88
2020-02-19 4.11 3.87 4.01 3.9 12100.0 3.9
2020-02-18 4.12 3.91 3.98 4.04 31400.0 4.04