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, 2017 32.85 33.45 30.45 31.80 220,584 -0.75(-2.30%)
Oct 30, 2017 34.80 30.60 32.55 351,532 -1.65(-4.82%)
Oct 27, 2017 38.10 38.25 34.20 34.20 366,355 -3.90(-10.24%)
Oct 26, 2017 37.20 39.00 36.15 38.10 205,300 +1.05(+2.83%)
Oct 25, 2017 39.30 39.60 35.40 37.05 441,989 -2.25(-5.73%)
Oct 24, 2017 42.15 42.60 39.15 39.30 225,087 -2.40(-5.76%)
Oct 23, 2017 40.50 42.67 40.20 41.70 256,781 +1.80(+4.51%)
Oct 20, 2017 40.50 41.70 39.90 39.90 174,331 -0.30(-0.75%)
Oct 19, 2017 40.50 41.10 39.45 40.20 194,944 +0.15(+0.37%)
Oct 18, 2017 41.70 41.70 38.85 40.05 359,155 -1.65(-3.96%)
Oct 17, 2017 43.35 43.35 41.40 41.70 257,265 -1.20(-2.80%)
Oct 16, 2017 46.35 46.50 42.36 42.90 486,054 +0.90(+2.14%)
Oct 13, 2017 43.05 43.95 41.40 42.00 223,191 -0.90(-2.10%)
Oct 12, 2017 44.25 44.70 41.40 42.90 255,570 -1.20(-2.72%)
Oct 11, 2017 46.80 46.80 42.75 44.10 394,184 -1.50(-3.29%)
Oct 10, 2017 45.90 46.35 44.55 45.60 233,724 +0.75(+1.67%)
Oct 09, 2017 44.85 47.10 42.75 44.85 913,520 -6.30(-12.32%)
Oct 06, 2017 48.75 52.50 47.85 51.15 985,680 +5.10(+11.07%)
Oct 05, 2017 46.05 47.48 45.00 46.05 216,934 +0.30(+0.66%)
Oct 04, 2017 42.75 45.75 42.45 45.75 256,371 +3.45(+8.16%)
Oct 03, 2017 41.25 42.75 40.80 42.30 179,300 +1.50(+3.68%)
Oct 02, 2017 42.00 43.35 40.35 40.80 177,404 -0.75(-1.81%)
Sep 29, 2017 40.65 41.85 39.45 41.55 122,460 +0.75(+1.84%)
Sep 28, 2017 40.50 41.25 38.70 40.80 177,733 +0.15(+0.37%)
Sep 27, 2017 40.65 158,710 -0.45(-1.09%)
Sep 26, 2017 37.95 41.10 36.15 41.10 262,940 +3.75(+10.04%)
Sep 25, 2017 40.95 41.85 36.15 37.35 349,160 -1.95(-4.96%)
Sep 22, 2017 43.35 43.35 38.85 39.30 378,132 -3.90(-9.03%)
Sep 21, 2017 45.45 46.05 43.05 43.20 203,184 -1.95(-4.32%)
Sep 20, 2017 44.25 47.10 43.80 45.15 236,837 +0.60(+1.35%)
Sep 19, 2017 47.70 47.70 44.25 44.55 226,735 -3.00(-6.31%)
Sep 18, 2017 48.15 48.60 46.20 47.55 256,237 -0.60(-1.25%)
Sep 15, 2017 45.00 48.15 41.40 48.15 529,010 +2.85(+6.29%)
Sep 14, 2017 47.40 50.10 44.40 45.30 687,270 +0.15(+0.33%)
Sep 13, 2017 40.50 45.90 40.21 45.15 600,237 +4.95(+12.31%)
Sep 12, 2017 38.85 40.20 37.50 40.20 160,217 +1.95(+5.10%)
Sep 11, 2017 37.20 39.00 36.00 38.25 286,446 +0.75(+2.00%)
Sep 08, 2017 34.05 37.50 33.60 37.50 320,723 +3.45(+10.13%)
Sep 07, 2017 33.30 35.10 33.15 34.05 137,080 +0.75(+2.25%)
Sep 06, 2017 32.85 34.05 32.42 33.30 84,536 +0.75(+2.30%)
Sep 05, 2017 34.05 34.05 32.40 32.55 82,451 -1.80(-5.24%)
Sep 01, 2017 33.30 34.35 32.10 34.35 86,769 +1.35(+4.09%)
Aug 31, 2017 34.35 35.25 32.70 33.00 127,798 -1.20(-3.51%)
Aug 30, 2017 33.00 34.20 32.25 34.20 70,455 +1.35(+4.11%)
Aug 29, 2017 33.60 33.75 32.25 32.85 82,534 -0.75(-2.23%)
Aug 28, 2017 33.45 34.80 33.45 33.60 89,579 +0.15(+0.45%)
Aug 25, 2017 34.50 34.50 33.15 33.45 53,590 -0.60(-1.76%)
Aug 24, 2017 34.80 35.10 33.00 34.05 130,569 +0.45(+1.34%)
Aug 23, 2017 30.90 34.35 30.00 33.60 320,392 +3.00(+9.80%)
Aug 22, 2017 30.60 31.65 30.00 30.60 120,574 +0.15(+0.49%)
Aug 21, 2017 32.25 32.44 30.30 30.45 114,563 -1.80(-5.58%)
Aug 18, 2017 31.95 32.48 31.20 32.25 90,549 +0.45(+1.42%)
Aug 17, 2017 31.80 33.60 31.05 31.80 233,447 -0.15(-0.47%)
Aug 16, 2017 33.15 33.15 31.50 31.95 85,022 -0.75(-2.29%)
Aug 15, 2017 32.10 33.00 31.05 32.70 148,853 +0.60(+1.87%)
Aug 14, 2017 33.90 34.07 32.10 32.10 187,956 -2.40(-6.96%)
Aug 11, 2017 33.15 34.50 30.00 34.50 379,196 +1.50(+4.55%)
Aug 10, 2017 37.35 37.35 32.40 33.00 380,902 -0.60(-1.79%)
Aug 09, 2017 34.05 35.10 31.80 33.60 334,370 -2.25(-6.28%)
Aug 08, 2017 37.50 37.50 34.65 35.85 367,673 -1.20(-3.24%)
Aug 07, 2017 40.35 42.60 34.05 37.05 1,436,741 +0.00(+0.00%)
Aug 04, 2017 30.15 38.10 29.40 37.05 984,641 +7.35(+24.75%)
Aug 03, 2017 28.80 30.75 27.75 29.70 251,075 +0.75(+2.59%)
Aug 02, 2017 28.50 29.40 26.25 28.95 221,885 +0.45(+1.58%)
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.