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, 2019 34.80 34.95 33.15 33.60 125,902 -1.35(-3.86%)
Jan 30, 2019 32.25 35.25 32.25 34.95 149,665 +2.25(+6.88%)
Jan 29, 2019 32.55 33.00 31.95 32.70 79,352 +0.00(+0.00%)
Jan 28, 2019 33.00 33.30 31.50 32.70 164,674 -0.45(-1.36%)
Jan 25, 2019 33.00 33.90 32.40 33.15 122,666 +0.75(+2.31%)
Jan 24, 2019 33.00 33.15 31.95 32.40 107,534 -0.30(-0.92%)
Jan 23, 2019 34.50 34.65 32.25 32.70 181,769 -1.20(-3.54%)
Jan 22, 2019 36.15 36.30 33.45 33.90 147,228 -1.65(-4.64%)
Jan 18, 2019 33.75 37.20 33.75 35.55 173,866 +2.10(+6.28%)
Jan 17, 2019 33.90 34.35 32.85 33.45 213,643 +0.30(+0.90%)
Jan 16, 2019 35.25 35.85 33.15 33.15 227,845 -1.95(-5.56%)
Jan 15, 2019 37.50 38.10 34.50 35.10 208,185 -2.40(-6.40%)
Jan 14, 2019 38.85 40.20 37.50 37.50 73,474 -1.50(-3.85%)
Jan 11, 2019 39.30 40.27 38.55 39.00 77,920 -0.30(-0.76%)
Jan 10, 2019 41.10 42.15 39.15 39.30 103,862 -2.25(-5.42%)
Jan 09, 2019 42.75 43.20 41.55 41.55 80,140 -1.20(-2.81%)
Jan 08, 2019 42.75 42.75 41.25 42.75 61,038 +0.15(+0.35%)
Jan 07, 2019 41.40 42.60 40.80 42.60 86,854 +1.20(+2.90%)
Jan 04, 2019 39.30 41.70 39.30 41.40 98,460 +2.25(+5.75%)
Jan 03, 2019 40.05 40.80 38.55 39.15 72,373 -0.90(-2.25%)
Jan 02, 2019 36.75 40.05 35.85 40.05 91,010 +2.70(+7.23%)
Dec 31, 2018 42.00 42.00 37.35 37.35 94,733 -2.40(-6.04%)
Dec 28, 2018 36.90 40.35 36.45 39.75 118,273 +3.00(+8.16%)
Dec 27, 2018 35.55 36.75 33.90 36.75 94,074 +1.35(+3.81%)
Dec 26, 2018 32.55 35.40 32.55 35.40 91,868 +3.15(+9.77%)
Dec 24, 2018 32.40 33.00 30.75 32.25 79,313 +0.00(+0.00%)
Dec 21, 2018 34.95 35.25 31.95 32.25 213,820 -2.70(-7.73%)
Dec 20, 2018 35.70 36.75 34.50 34.95 94,035 -0.45(-1.27%)
Dec 19, 2018 36.30 38.25 35.25 35.40 90,143 -1.20(-3.28%)
Dec 18, 2018 37.80 38.85 36.15 36.60 86,184 -1.20(-3.17%)
Dec 17, 2018 38.85 40.50 37.50 37.80 86,714 -1.05(-2.70%)
Dec 14, 2018 40.20 41.25 37.95 38.85 116,586 -1.05(-2.63%)
Dec 13, 2018 43.50 44.85 39.90 39.90 156,551 -4.20(-9.52%)
Dec 12, 2018 43.05 44.10 42.00 44.10 66,620 +1.50(+3.52%)
Dec 11, 2018 42.30 43.20 40.95 42.60 62,792 +1.05(+2.53%)
Dec 10, 2018 42.00 43.35 40.80 41.55 60,150 -0.45(-1.07%)
Dec 07, 2018 43.35 45.30 41.70 42.00 110,440 -1.35(-3.11%)
Dec 06, 2018 43.80 45.00 42.60 43.35 94,691 -0.45(-1.03%)
Dec 04, 2018 45.15 46.73 43.50 43.80 183,853 -2.10(-4.58%)
Dec 03, 2018 45.75 46.50 44.55 45.90 125,054 +0.30(+0.66%)
Nov 30, 2018 43.65 46.20 42.90 45.60 153,940 +1.65(+3.75%)
Nov 29, 2018 43.95 44.10 42.90 43.95 45,172 +0.15(+0.34%)
Nov 28, 2018 43.95 44.25 42.75 43.80 59,346 +0.00(+0.00%)
Nov 27, 2018 44.40 44.85 42.45 43.80 69,211 -0.30(-0.68%)
Nov 26, 2018 42.75 44.85 42.00 44.10 154,171 +1.50(+3.52%)
Nov 23, 2018 40.95 42.60 40.80 42.60 36,673 +1.80(+4.41%)
Nov 21, 2018 40.80 40.80 40.80 0 +1.05(+2.64%)
Nov 20, 2018 40.20 40.95 39.30 39.75 67,920 -1.05(-2.57%)
Nov 19, 2018 42.75 43.50 39.90 40.80 77,585 -1.80(-4.23%)
Nov 16, 2018 40.05 44.10 39.45 42.60 168,266 +1.95(+4.80%)
Nov 15, 2018 40.80 41.25 39.60 40.65 64,663 -0.30(-0.73%)
Nov 14, 2018 38.85 41.70 38.25 40.95 135,290 +1.80(+4.60%)
Nov 13, 2018 38.85 39.60 37.65 39.15 71,464 +0.60(+1.56%)
Nov 12, 2018 41.85 41.85 37.95 38.55 153,642 -3.30(-7.89%)
Nov 09, 2018 39.15 41.85 37.65 41.85 127,580 +2.40(+6.08%)
Nov 08, 2018 40.20 40.35 37.95 39.45 80,814 -0.60(-1.50%)
Nov 07, 2018 38.10 40.05 37.95 40.05 118,691 +1.80(+4.71%)
Nov 06, 2018 39.00 40.05 37.80 38.25 75,533 -0.15(-0.39%)
Nov 05, 2018 39.90 40.35 37.35 38.40 91,574 -1.05(-2.66%)
Nov 02, 2018 37.80 40.20 37.20 39.45 100,213 +2.10(+5.62%)
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.