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 29, 2016 19.35 19.65 18.30 18.75 24,465 -0.15(-0.79%)
Jan 28, 2016 20.55 20.70 18.30 18.90 32,887 -0.75(-3.82%)
Jan 27, 2016 20.40 20.85 18.90 19.65 41,896 -0.75(-3.68%)
Jan 26, 2016 20.25 21.15 19.65 20.40 121,490 +0.60(+3.03%)
Jan 25, 2016 18.90 19.95 18.00 19.80 47,142 +1.35(+7.32%)
Jan 22, 2016 18.45 18.90 17.40 18.45 25,467 +0.30(+1.65%)
Jan 21, 2016 18.00 18.90 17.25 18.15 59,826 +0.45(+2.54%)
Jan 20, 2016 17.25 18.90 16.95 17.70 87,255 +0.75(+4.42%)
Jan 19, 2016 15.60 17.85 15.60 16.95 55,717 +1.35(+8.65%)
Jan 15, 2016 17.25 15.60 15.60 15.60 40,533 -1.35(-7.96%)
Jan 14, 2016 15.60 16.95 15.00 16.95 19,527 +1.95(+13.00%)
Jan 13, 2016 15.45 15.75 14.66 15.00 18,508 -0.15(-0.99%)
Jan 12, 2016 16.05 16.80 15.00 15.15 31,578 -0.75(-4.72%)
Jan 11, 2016 17.55 18.00 15.90 15.90 28,716 -1.50(-8.62%)
Jan 08, 2016 15.75 18.15 15.45 17.40 38,865 +1.95(+12.62%)
Jan 07, 2016 18.45 18.45 15.45 15.45 56,480 -3.30(-17.60%)
Jan 06, 2016 19.20 19.80 18.30 18.75 55,273 -0.75(-3.85%)
Jan 05, 2016 20.85 21.00 18.90 19.50 38,631 -1.50(-7.14%)
Jan 04, 2016 20.70 21.60 19.95 21.00 38,116 +0.00(+0.00%)
Dec 31, 2015 20.85 21.00 21.00 21.00 14,506 +0.45(+2.19%)
Dec 30, 2015 19.95 21.00 19.95 20.55 10,919 +0.30(+1.48%)
Dec 29, 2015 21.45 21.45 19.95 20.25 21,995 -1.05(-4.93%)
Dec 28, 2015 21.90 22.20 21.30 21.30 13,502 -0.60(-2.74%)
Dec 24, 2015 21.90 21.90 21.90 21.90 6,480 +0.00(+0.00%)
Dec 23, 2015 21.60 22.35 21.45 21.90 15,832 +0.45(+2.10%)
Dec 22, 2015 21.15 21.60 20.25 21.45 14,740 +0.75(+3.62%)
Dec 21, 2015 21.45 22.19 20.70 20.70 32,298 -0.45(-2.13%)
Dec 18, 2015 22.50 23.10 21.15 21.15 99,370 -0.60(-2.76%)
Dec 17, 2015 21.75 22.05 19.95 21.75 68,223 +1.05(+5.07%)
Dec 16, 2015 20.10 22.20 19.65 20.70 125,717 +1.05(+5.34%)
Dec 15, 2015 19.35 22.80 18.90 19.65 166,367 +1.35(+7.38%)
Dec 14, 2015 17.85 18.38 17.10 18.30 20,430 +0.60(+3.39%)
Dec 11, 2015 19.05 19.20 17.25 17.70 25,410 -1.05(-5.60%)
Dec 10, 2015 18.45 19.50 18.45 18.75 12,738 +0.60(+3.31%)
Dec 09, 2015 18.15 20.10 18.15 18.15 14,861 -0.15(-0.82%)
Dec 08, 2015 18.00 18.90 18.00 18.30 9,732 +0.15(+0.83%)
Dec 07, 2015 19.20 19.50 18.00 18.15 12,921 -0.90(-4.72%)
Dec 04, 2015 19.65 19.95 18.75 19.05 8,614 -0.90(-4.51%)
Dec 03, 2015 19.95 20.10 19.05 19.95 11,085 +0.00(+0.00%)
Dec 02, 2015 21.75 22.02 19.50 19.95 21,930 -1.80(-8.28%)
Dec 01, 2015 22.35 22.35 21.45 21.75 9,113 -0.60(-2.68%)
Nov 30, 2015 21.60 22.80 21.57 22.35 8,708 +0.30(+1.36%)
Nov 27, 2015 22.50 22.65 21.45 22.05 7,930 -0.45(-2.00%)
Nov 25, 2015 22.50 22.50 22.50 22.50 15,480 +0.60(+2.74%)
Nov 24, 2015 22.20 22.65 21.90 21.90 22,217 -0.30(-1.35%)
Nov 23, 2015 21.75 22.20 21.00 22.20 15,293 +0.75(+3.50%)
Nov 20, 2015 21.60 21.60 21.00 21.45 9,823 +0.45(+2.14%)
Nov 19, 2015 20.85 21.60 20.25 21.00 25,610 +0.15(+0.72%)
Nov 18, 2015 21.00 21.00 19.65 20.85 22,280 +0.15(+0.72%)
Nov 17, 2015 19.20 20.70 19.05 20.70 14,889 +1.65(+8.66%)
Nov 16, 2015 19.50 19.65 19.05 19.05 10,821 -0.60(-3.05%)
Nov 13, 2015 18.60 20.10 18.00 19.65 21,980 +1.35(+7.38%)
Nov 12, 2015 20.10 20.10 18.15 18.30 27,889 -1.50(-7.58%)
Nov 11, 2015 20.10 20.70 19.65 19.80 12,415 -0.60(-2.94%)
Nov 10, 2015 19.50 21.30 18.30 20.40 38,223 +0.75(+3.82%)
Nov 09, 2015 24.45 26.25 18.60 19.65 59,953 -2.85(-12.67%)
Nov 06, 2015 21.30 23.10 16.80 22.50 70,137 +1.20(+5.63%)
Nov 05, 2015 22.35 22.35 20.55 21.30 33,480 -1.35(-5.96%)
Nov 04, 2015 22.20 24.75 22.05 22.65 58,229 +0.60(+2.72%)
Nov 03, 2015 21.15 22.35 20.70 22.05 21,120 +1.05(+5.00%)
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.