Chembio Diagnostics, Inc. - Price History
Stock symbol CEMI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CEMI (Chembio Diagnostics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.46 | $0.46 |
| June 2023 | $0.46 | $0.46 |
| May 2023 | $0.46 | $0.46 |
| April 2023 | $0.46 | $0.46 |
| March 2023 | $0.44 | $0.44 |
| February 2023 | $0.45 | $0.45 |
| January 2023 | $0.36 | $0.36 |
| December 2022 | $0.22 | $0.22 |
| November 2022 | $0.30 | $0.30 |
| October 2022 | $0.34 | $0.34 |
| September 2022 | $0.36 | $0.36 |
| August 2022 | $0.61 | $0.61 |
| July 2022 | $0.69 | $0.69 |
| June 2022 | $0.65 | $0.65 |
| May 2022 | $0.75 | $0.75 |
| April 2022 | $0.58 | $0.58 |
| March 2022 | $0.82 | $0.82 |
| February 2022 | $0.96 | $0.96 |
| January 2022 | $0.93 | $0.93 |
| December 2021 | $1.14 | $1.14 |
| November 2021 | $2.04 | $2.04 |
| October 2021 | $2.27 | $2.27 |
| September 2021 | $2.50 | $2.50 |
| August 2021 | $2.74 | $2.74 |
| July 2021 | $2.84 | $2.84 |
| June 2021 | $2.97 | $2.97 |
| May 2021 | $3.19 | $3.19 |
| April 2021 | $3.99 | $3.99 |
| March 2021 | $3.51 | $3.51 |
| February 2021 | $5.56 | $5.56 |
| January 2021 | $6.59 | $6.59 |
| December 2020 | $4.75 | $4.75 |
| November 2020 | $5.74 | $5.74 |
| October 2020 | $4.74 | $4.74 |
| September 2020 | $4.86 | $4.86 |
| August 2020 | $4.10 | $4.10 |
| July 2020 | $5.53 | $5.53 |
| June 2020 | $3.25 | $3.25 |
| May 2020 | $9.63 | $9.63 |
| April 2020 | $12.70 | $12.70 |
| March 2020 | $5.12 | $5.12 |
| February 2020 | $4.45 | $4.45 |
| January 2020 | $4.11 | $4.11 |
| December 2019 | $4.56 | $4.56 |
| November 2019 | $4.15 | $4.15 |
| October 2019 | $5.35 | $5.35 |
| September 2019 | $6.12 | $6.12 |
| August 2019 | $5.05 | $5.05 |
| July 2019 | $6.05 | $6.05 |
| June 2019 | $6.09 | $6.09 |
| May 2019 | $6.65 | $6.65 |
| April 2019 | $7.21 | $7.21 |
| March 2019 | $5.55 | $5.55 |
| February 2019 | $6.99 | $6.99 |
| January 2019 | $6.99 | $6.99 |
| December 2018 | $5.66 | $5.66 |
| November 2018 | $6.95 | $6.95 |
| October 2018 | $8.22 | $8.22 |
| September 2018 | $10.50 | $10.50 |
| August 2018 | $10.45 | $10.45 |
| July 2018 | $11.35 | $11.35 |
| June 2018 | $11.10 | $11.10 |
| May 2018 | $9.95 | $9.95 |
| April 2018 | $8 | $8 |
| March 2018 | $8 | $8 |
| February 2018 | $7.60 | $7.60 |
| January 2018 | $8.30 | $8.30 |
| December 2017 | $8.20 | $8.20 |
| November 2017 | $7.15 | $7.15 |
| October 2017 | $6 | $6 |
| September 2017 | $6.20 | $6.20 |
| August 2017 | $6.10 | $6.10 |
| July 2017 | $6.70 | $6.70 |
| June 2017 | $6.05 | $6.05 |
| May 2017 | $6.60 | $6.60 |
| April 2017 | $6.25 | $6.25 |
| March 2017 | $5.30 | $5.30 |
| February 2017 | $5.90 | $5.90 |
| January 2017 | $5.60 | $5.60 |
| December 2016 | $6.80 | $6.80 |
| November 2016 | $7.05 | $7.05 |
| October 2016 | $6.90 | $6.90 |
| September 2016 | $7.40 | $7.40 |
| August 2016 | $7.11 | $7.11 |
| July 2016 | $6.93 | $6.93 |
| June 2016 | $8.19 | $8.19 |
| May 2016 | $8.59 | $8.59 |
| April 2016 | $7.03 | $7.03 |
| March 2016 | $5.99 | $5.99 |
| February 2016 | $5.23 | $5.23 |
| January 2016 | $4.88 | $4.88 |
| December 2015 | $5.33 | $5.33 |
| November 2015 | $5.21 | $5.21 |
| October 2015 | $4.84 | $4.84 |
| September 2015 | $4.03 | $4.03 |
| August 2015 | $4.06 | $4.06 |
| July 2015 | $5 | $5 |
| June 2015 | $4.91 | $4.91 |
| May 2015 | $4.50 | $4.50 |
| April 2015 | $4.65 | $4.65 |
| March 2015 | $4.04 | $4.04 |
| February 2015 | $4 | $4 |
| January 2015 | $3.74 | $3.74 |
| December 2014 | $3.91 | $3.91 |
| November 2014 | $4.35 | $4.35 |
| October 2014 | $4.28 | $4.28 |
| September 2014 | $3.72 | $3.72 |
| August 2014 | $3.60 | $3.60 |
| July 2014 | $3.33 | $3.33 |
| June 2014 | $3.43 | $3.43 |
| May 2014 | $3.16 | $3.16 |
| April 2014 | $3.07 | $3.07 |
| March 2014 | $3.45 | $3.45 |
| February 2014 | $3.80 | $3.80 |
| January 2014 | $3.68 | $3.68 |
| December 2013 | $3.37 | $3.37 |
| November 2013 | $3.42 | $3.42 |
| October 2013 | $3.72 | $3.72 |
| September 2013 | $3.64 | $3.64 |
| August 2013 | $3.75 | $3.75 |
| July 2013 | $4.83 | $4.83 |
| June 2013 | $5 | $5 |
| May 2013 | $4.51 | $4.51 |
| April 2013 | $4.53 | $4.53 |
| March 2013 | $5.05 | $5.05 |
| February 2013 | $5.48 | $5.48 |
| January 2013 | $5.28 | $5.28 |
| December 2012 | $4.73 | $4.73 |
| November 2012 | $4.69 | $4.69 |
| October 2012 | $4.36 | $4.36 |
| September 2012 | $4.74 | $4.74 |
| August 2012 | $4.50 | $4.50 |
| July 2012 | $4.98 | $4.98 |
| June 2012 | $4.53 | $4.53 |
| May 2012 | $4.60 | $4.60 |
| April 2012 | $3.92 | $3.92 |
| March 2012 | $3.96 | $3.96 |
| February 2012 | $3.92 | $3.92 |
| January 2012 | $3.76 | $3.76 |
| December 2011 | $3.36 | $3.36 |
| November 2011 | $3.36 | $3.36 |
| October 2011 | $3.60 | $3.60 |
| September 2011 | $3.04 | $3.04 |
| August 2011 | $3 | $3 |
| July 2011 | $3.36 | $3.36 |
| June 2011 | $3.60 | $3.60 |
| May 2011 | $3.72 | $3.72 |
| April 2011 | $3.84 | $3.84 |
| March 2011 | $3.72 | $3.72 |
| February 2011 | $3.32 | $3.32 |
| January 2011 | $3.32 | $3.32 |
| December 2010 | $3.40 | $3.40 |
| November 2010 | $3.60 | $3.60 |
| October 2010 | $2.04 | $2.04 |
| September 2010 | $1.92 | $1.92 |
| August 2010 | $1.76 | $1.76 |
| July 2010 | $2.08 | $2.08 |
| June 2010 | $2.24 | $2.24 |
| May 2010 | $1.84 | $1.84 |
| April 2010 | $1.84 | $1.84 |
| March 2010 | $1.76 | $1.76 |
| February 2010 | $2.28 | $2.28 |
| January 2010 | $2.23 | $2.23 |
| December 2009 | $2.24 | $2.24 |
| November 2009 | $2.40 | $2.40 |
| October 2009 | $2.36 | $2.36 |
| September 2009 | $1.60 | $1.60 |
| August 2009 | $1.44 | $1.44 |
| July 2009 | $1 | $1 |
| June 2009 | $1.20 | $1.20 |
| May 2009 | $1.04 | $1.04 |
| April 2009 | $0.96 | $0.96 |
| March 2009 | $0.88 | $0.88 |
| February 2009 | $0.64 | $0.64 |
| January 2009 | $0.64 | $0.64 |
| December 2008 | $0.88 | $0.88 |
| November 2008 | $1.20 | $1.20 |
| October 2008 | $0.95 | $0.95 |
| September 2008 | $1.22 | $1.22 |
| August 2008 | $1.44 | $1.44 |
| July 2008 | $1.72 | $1.72 |
| June 2008 | $2 | $2 |
| May 2008 | $0.96 | $0.96 |
| April 2008 | $0.96 | $0.96 |
| March 2008 | $1.12 | $1.12 |
| February 2008 | $1.76 | $1.76 |
| January 2008 | $1.76 | $1.76 |
| December 2007 | $2.16 | $2.16 |
| November 2007 | $3.60 | $3.60 |
| October 2007 | $3.12 | $3.12 |
| September 2007 | $4 | $4 |
| August 2007 | $4.48 | $4.48 |
| July 2007 | $4.64 | $4.64 |
| June 2007 | $4.08 | $4.08 |
| May 2007 | $4.96 | $4.96 |
| April 2007 | $4.96 | $4.96 |
| March 2007 | $5.12 | $5.12 |
| February 2007 | $6 | $6 |
| January 2007 | $7.20 | $7.20 |
| December 2006 | $6.64 | $6.64 |
| November 2006 | $6.80 | $6.80 |
| October 2006 | $6.64 | $6.64 |
| September 2006 | $6.24 | $6.24 |
| August 2006 | $6.40 | $6.40 |
| July 2006 | $6.72 | $6.72 |
| June 2006 | $6.08 | $6.08 |
| May 2006 | $7.28 | $7.28 |
| April 2006 | $6 | $6 |
| March 2006 | $5.28 | $5.28 |
| February 2006 | $4.16 | $4.16 |
| January 2006 | $4.40 | $4.40 |
| December 2005 | $2.80 | $2.80 |
| November 2005 | $2.96 | $2.96 |
| October 2005 | $3.91 | $3.91 |
| September 2005 | $4.96 | $4.96 |
| August 2005 | $4.40 | $4.40 |
| July 2005 | $4.64 | $4.64 |
| June 2005 | $4.40 | $4.40 |
| May 2005 | $5.12 | $5.12 |
| April 2005 | $6.40 | $6.40 |
| March 2005 | $6.32 | $6.32 |
| February 2005 | $6.16 | $6.16 |
| January 2005 | $4.96 | $4.96 |
| December 2004 | $5.76 | $5.76 |
| November 2004 | $5.20 | $5.20 |
| October 2004 | $10 | $10 |
| September 2004 | $10.32 | $10.32 |
| August 2004 | $10.32 | $10.32 |
| July 2004 | $12.32 | $12.32 |
| June 2004 | $12.32 | $12.32 |
| May 2004 | $10.80 | $10.80 |
| April 2004 | $8.48 | $8.48 |
| March 2004 | $9.20 | $9.20 |
| February 2004 | $6.53 | $6.53 |
| January 2004 | $10.20 | $10.20 |
| December 2003 | $2.72 | $2.72 |
| November 2003 | $4.08 | $4.08 |
| October 2003 | $0.95 | $0.95 |
| September 2003 | $0.95 | $0.95 |
| August 2003 | $1.09 | $1.09 |
| July 2003 | $2.04 | $2.04 |
| June 2003 | $2.04 | $2.04 |
| May 2003 | $2.04 | $2.04 |
| April 2003 | $2.04 | $2.04 |
| March 2003 | $2.72 | $2.72 |
| February 2003 | $2.04 | $2.04 |
| January 2003 | $2.04 | $2.04 |
| December 2002 | $1.63 | $1.63 |
| November 2002 | $1.63 | $1.63 |
| October 2002 | $1.63 | $1.63 |
| September 2002 | $2.04 | $2.04 |
| August 2002 | $2.04 | $2.04 |
| July 2002 | $6.80 | $6.80 |
| June 2002 | $2.72 | $2.72 |
| May 2002 | $5.44 | $5.44 |
| April 2002 | $13.60 | $13.60 |
| March 2002 | $40.80 | $40.80 |
| February 2002 | $40.80 | $40.80 |
| January 2002 | $40.80 | $40.80 |
| December 2001 | $88.40 | $88.40 |
| November 2001 | $131.92 | $131.92 |
| October 2001 | $87.04 | $87.04 |
| September 2001 | $70.04 | $70.04 |
| August 2001 | $137.36 | $137.36 |
| July 2001 | $149.60 | $149.60 |
| June 2001 | $195.84 | $195.84 |
| May 2001 | $153 | $153 |
| April 2001 | $153 | $153 |
| March 2001 | $153 | $153 |
| February 2001 | $204 | $204 |
| January 2001 | $306 | $306 |
| December 2000 | $272 | $272 |
| November 2000 | $272 | $272 |
| October 2000 | $153 | $153 |
CEMI
Price: $0.46
52 week price:
Earnings Per Share: -1.27 USD
P/E Ratio: -3.65
Exchange: NCM
Sector: Healthcare
Industry: Diagnostics & Research
Volume: 499100
Ebitda: -350730Market Capitalization: 16.7 million