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 (%)
Oct 31, 2014 35.85 36.00 33.00 33.00 30,024 -1.65(-4.76%)
Oct 30, 2014 33.00 35.10 32.85 34.65 13,287 +1.35(+4.05%)
Oct 29, 2014 31.65 34.05 30.00 33.30 19,979 +1.80(+5.71%)
Oct 28, 2014 31.80 32.55 30.90 31.50 11,141 +0.00(+0.00%)
Oct 27, 2014 31.50 30.30 28.50 31.50 53,323 +1.20(+3.96%)
Oct 24, 2014 32.55 32.85 30.30 30.30 20,437 -2.40(-7.34%)
Oct 23, 2014 33.75 33.75 32.25 32.70 19,004 -0.60(-1.80%)
Oct 22, 2014 33.75 34.20 32.70 33.30 14,827 -0.15(-0.45%)
Oct 21, 2014 34.05 34.05 32.25 33.45 11,022 -0.60(-1.76%)
Oct 20, 2014 33.00 34.20 33.00 34.05 9,747 +0.90(+2.71%)
Oct 17, 2014 33.15 34.20 31.65 33.15 15,907 +0.90(+2.79%)
Oct 16, 2014 30.75 32.40 28.50 32.25 30,708 +1.35(+4.37%)
Oct 15, 2014 31.80 33.00 27.60 30.90 51,093 -1.05(-3.29%)
Oct 14, 2014 34.95 36.45 28.95 31.95 40,089 -3.00(-8.58%)
Oct 13, 2014 34.95 36.30 34.50 34.95 31,577 -0.60(-1.69%)
Oct 10, 2014 36.15 36.75 34.80 35.55 22,183 -1.05(-2.87%)
Oct 09, 2014 37.65 38.55 36.45 36.60 12,296 -1.35(-3.56%)
Oct 08, 2014 37.50 38.40 36.00 37.95 15,834 +0.60(+1.61%)
Oct 07, 2014 37.20 38.77 37.20 37.35 14,416 -0.45(-1.19%)
Oct 06, 2014 37.95 40.05 37.65 37.80 12,543 -0.15(-0.40%)
Oct 03, 2014 38.85 39.02 37.10 37.95 10,702 -0.15(-0.39%)
Oct 02, 2014 36.75 38.25 36.00 38.10 16,098 +1.50(+4.10%)
Oct 01, 2014 37.50 38.55 35.10 36.60 46,190 -1.20(-3.17%)
Sep 30, 2014 40.20 41.70 37.80 37.80 37,784 -1.50(-3.82%)
Sep 29, 2014 38.25 39.90 37.65 39.30 13,941 +0.00(+0.00%)
Sep 26, 2014 37.20 39.60 37.20 39.30 15,744 +2.25(+6.07%)
Sep 25, 2014 40.20 40.95 36.81 37.05 47,828 -2.40(-6.08%)
Sep 24, 2014 40.50 40.50 38.40 39.45 27,553 -0.30(-0.75%)
Sep 23, 2014 41.40 41.40 39.47 39.75 17,242 -0.45(-1.12%)
Sep 22, 2014 40.20 41.55 38.25 40.20 20,828 -0.45(-1.11%)
Sep 19, 2014 43.95 44.10 39.90 40.65 37,526 -2.70(-6.23%)
Sep 18, 2014 46.05 46.80 39.90 43.35 157,388 +4.80(+12.45%)
Sep 17, 2014 39.00 39.30 36.90 38.55 25,999 -0.30(-0.77%)
Sep 16, 2014 39.00 40.20 38.55 38.85 16,266 -0.60(-1.52%)
Sep 15, 2014 38.10 40.35 38.10 39.45 17,665 +1.20(+3.14%)
Sep 12, 2014 39.60 41.25 38.02 38.25 16,745 -1.05(-2.67%)
Sep 11, 2014 38.40 39.75 37.50 39.30 12,280 +0.90(+2.34%)
Sep 10, 2014 38.70 39.00 36.90 38.40 20,035 -0.60(-1.54%)
Sep 09, 2014 41.55 41.70 38.25 39.00 24,897 -2.10(-5.11%)
Sep 08, 2014 42.60 43.35 39.90 41.10 19,543 -1.35(-3.18%)
Sep 05, 2014 40.65 42.75 39.75 42.45 20,936 +1.50(+3.66%)
Sep 04, 2014 43.50 45.00 40.35 40.95 39,146 -2.10(-4.88%)
Sep 03, 2014 45.75 46.50 42.30 43.05 26,341 -2.70(-5.90%)
Sep 02, 2014 45.75 49.05 45.00 45.75 101,323 +0.00(+0.00%)
Aug 29, 2014 46.80 45.75 45.75 45.75 85,453 +0.30(+0.66%)
Aug 28, 2014 40.50 45.75 40.50 45.45 103,798 +5.10(+12.64%)
Aug 27, 2014 48.45 49.05 28.50 40.35 371,015 -7.20(-15.14%)
Aug 26, 2014 46.50 50.25 46.05 47.55 51,453 +1.35(+2.92%)
Aug 25, 2014 48.00 49.05 45.30 46.20 31,732 -1.80(-3.75%)
Aug 22, 2014 47.10 49.50 46.80 48.00 24,272 -0.90(-1.84%)
Aug 21, 2014 44.25 48.75 43.20 48.90 40,791 +4.35(+9.76%)
Aug 20, 2014 42.00 45.30 42.00 44.55 20,552 +2.10(+4.95%)
Aug 19, 2014 42.45 43.50 41.55 42.45 8,835 -0.15(-0.35%)
Aug 18, 2014 42.60 42.60 41.10 42.60 11,029 -0.15(-0.35%)
Aug 15, 2014 43.50 43.50 41.55 42.75 6,522 -0.45(-1.04%)
Aug 14, 2014 43.20 43.20 40.65 43.20 15,725 -0.15(-0.35%)
Aug 13, 2014 42.60 44.25 42.00 43.35 8,667 +0.15(+0.35%)
Aug 12, 2014 44.85 45.30 42.00 43.20 27,064 -1.50(-3.36%)
Aug 11, 2014 41.40 46.05 40.50 44.70 35,372 +3.75(+9.16%)
Aug 08, 2014 38.70 40.65 38.25 40.95 9,854 +1.80(+4.60%)
Aug 07, 2014 38.25 39.60 37.80 39.15 12,468 +1.20(+3.16%)
Aug 06, 2014 37.65 38.55 37.65 37.95 8,196 -0.15(-0.39%)
Aug 05, 2014 39.60 40.50 37.50 38.10 15,584 -1.65(-4.15%)
Aug 04, 2014 36.15 42.18 35.26 39.75 60,836 +3.90(+10.88%)
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.