Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

22nd Century Group Inc (NY: XXII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 53.40 54.30 50.55 51.15 201,074 -1.50(-2.85%)
Jan 30, 2018 51.00 55.80 50.25 52.65 295,833 +0.75(+1.45%)
Jan 29, 2018 57.45 58.32 50.70 51.90 416,012 -5.85(-10.13%)
Jan 26, 2018 55.80 59.70 55.50 57.75 249,094 -0.60(-1.03%)
Jan 25, 2018 58.05 60.75 52.65 58.35 565,546 +0.30(+0.52%)
Jan 24, 2018 61.35 62.25 56.86 58.05 234,661 -1.35(-2.27%)
Jan 23, 2018 63.00 66.60 55.50 59.40 995,229 -3.00(-4.81%)
Jan 22, 2018 58.65 62.70 56.27 62.40 409,044 +4.50(+7.77%)
Jan 19, 2018 60.00 61.05 55.65 57.90 464,554 +0.60(+1.05%)
Jan 18, 2018 51.75 57.75 51.75 57.30 510,772 +5.85(+11.37%)
Jan 17, 2018 50.55 52.65 50.40 51.45 220,400 +1.20(+2.39%)
Jan 16, 2018 51.00 52.35 49.35 50.25 254,239 +0.15(+0.30%)
Jan 12, 2018 50.10 50.10 50.10 0 +0.45(+0.91%)
Jan 11, 2018 50.40 50.70 48.15 49.65 155,079 +0.00(+0.00%)
Jan 10, 2018 51.00 46.80 49.65 233,361 +2.55(+5.41%)
Jan 09, 2018 51.30 52.35 47.10 47.10 316,806 -3.60(-7.10%)
Jan 08, 2018 48.30 53.25 47.40 50.70 648,618 +2.70(+5.63%)
Jan 05, 2018 46.80 48.45 45.30 48.00 216,858 +1.35(+2.89%)
Jan 04, 2018 49.50 49.80 43.95 46.65 391,796 -2.25(-4.60%)
Jan 03, 2018 49.50 51.45 45.15 48.90 664,561 +0.75(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.