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, 2018 35.40 36.60 34.50 36.30 82,532 +1.50(+4.31%)
Oct 30, 2018 34.95 35.55 33.30 34.80 106,802 -0.60(-1.69%)
Oct 29, 2018 37.65 38.10 34.95 35.40 109,511 -1.95(-5.22%)
Oct 26, 2018 33.60 37.50 31.50 37.35 255,113 +0.60(+1.63%)
Oct 25, 2018 38.40 38.40 35.22 36.75 320,447 -1.65(-4.30%)
Oct 24, 2018 41.10 41.85 38.25 38.40 81,922 -2.70(-6.57%)
Oct 23, 2018 39.90 41.25 35.70 41.10 210,947 +0.90(+2.24%)
Oct 22, 2018 43.50 43.95 39.75 40.20 159,070 -3.00(-6.94%)
Oct 19, 2018 42.90 44.77 42.90 43.20 97,813 -0.75(-1.71%)
Oct 18, 2018 45.15 45.75 42.60 43.95 111,364 -1.65(-3.62%)
Oct 17, 2018 46.05 46.50 43.20 45.60 127,509 +0.30(+0.66%)
Oct 16, 2018 43.50 46.05 41.85 45.30 207,968 +2.70(+6.34%)
Oct 15, 2018 42.90 43.20 41.55 42.60 118,666 +0.45(+1.07%)
Oct 12, 2018 42.90 44.55 41.85 42.15 143,000 +0.75(+1.81%)
Oct 11, 2018 42.00 44.10 41.10 41.40 233,530 -4.20(-9.21%)
Oct 10, 2018 49.05 49.35 45.15 45.60 298,406 -1.05(-2.25%)
Oct 09, 2018 42.75 49.05 42.60 46.65 829,280 +4.20(+9.89%)
Oct 08, 2018 40.05 43.35 40.05 42.45 210,542 +2.55(+6.39%)
Oct 05, 2018 40.20 40.50 38.55 39.90 72,126 +0.30(+0.76%)
Oct 04, 2018 39.90 40.05 38.40 39.60 98,156 -0.60(-1.49%)
Oct 03, 2018 41.25 41.48 39.15 40.20 107,376 -0.75(-1.83%)
Oct 02, 2018 41.40 42.90 40.80 40.95 102,649 -0.75(-1.80%)
Oct 01, 2018 43.20 43.65 41.25 41.70 113,456 -0.45(-1.07%)
Sep 28, 2018 42.60 44.25 42.00 42.15 142,720 -0.45(-1.06%)
Sep 27, 2018 40.95 43.50 40.95 42.60 128,250 +1.50(+3.65%)
Sep 26, 2018 40.50 41.70 40.50 41.10 57,408 +0.15(+0.37%)
Sep 25, 2018 40.80 42.30 40.05 40.95 87,496 +0.00(+0.00%)
Sep 24, 2018 42.15 42.30 40.65 40.95 72,455 -1.20(-2.85%)
Sep 21, 2018 42.00 42.75 41.25 42.15 176,186 +0.30(+0.72%)
Sep 20, 2018 43.20 43.20 39.75 41.85 173,772 -0.30(-0.71%)
Sep 19, 2018 42.00 43.80 41.25 42.15 261,468 +1.35(+3.31%)
Sep 18, 2018 39.75 42.00 39.30 40.80 137,950 +1.50(+3.82%)
Sep 17, 2018 38.85 39.45 38.70 39.30 63,555 +0.90(+2.34%)
Sep 14, 2018 38.10 38.85 36.60 38.40 95,006 +0.30(+0.79%)
Sep 13, 2018 40.65 41.10 38.10 38.10 95,046 -2.55(-6.27%)
Sep 12, 2018 42.45 42.75 39.75 40.65 122,067 -1.80(-4.24%)
Sep 11, 2018 42.60 42.75 40.65 42.45 112,454 +0.90(+2.17%)
Sep 10, 2018 40.20 42.00 39.90 41.55 97,566 +1.50(+3.75%)
Sep 07, 2018 39.15 40.50 38.40 40.05 97,800 +1.35(+3.49%)
Sep 06, 2018 41.25 41.55 38.70 38.70 74,780 -2.70(-6.52%)
Sep 05, 2018 42.30 42.45 39.00 41.40 117,464 +0.30(+0.73%)
Sep 04, 2018 41.10 42.75 40.65 41.10 206,465 +0.45(+1.11%)
Aug 31, 2018 40.65 40.65 40.65 0 +1.65(+4.23%)
Aug 30, 2018 37.95 39.60 37.20 39.00 155,148 +1.65(+4.42%)
Aug 29, 2018 37.20 37.65 36.75 37.35 73,216 +0.30(+0.81%)
Aug 28, 2018 36.75 37.20 35.55 37.05 87,517 +0.30(+0.82%)
Aug 27, 2018 38.70 38.75 36.75 36.75 115,897 -0.75(-2.00%)
Aug 24, 2018 35.85 38.25 35.85 37.50 148,873 +1.50(+4.17%)
Aug 23, 2018 36.90 37.05 35.70 36.00 69,239 -0.75(-2.04%)
Aug 22, 2018 36.60 37.05 35.25 36.75 109,158 +0.90(+2.51%)
Aug 21, 2018 34.20 36.60 33.30 35.85 215,540 +1.65(+4.82%)
Aug 20, 2018 35.25 35.70 33.90 34.20 87,852 -0.75(-2.15%)
Aug 17, 2018 34.65 35.55 34.05 34.95 89,720 +0.15(+0.43%)
Aug 16, 2018 36.00 36.75 34.65 34.80 88,060 -1.35(-3.73%)
Aug 15, 2018 37.65 38.10 35.40 36.15 92,802 -1.80(-4.74%)
Aug 14, 2018 37.50 38.25 35.10 37.95 174,538 +1.80(+4.98%)
Aug 13, 2018 38.70 39.60 36.00 36.15 133,196 -2.70(-6.95%)
Aug 10, 2018 40.35 41.10 38.40 38.85 110,760 -1.35(-3.36%)
Aug 09, 2018 36.75 40.35 36.45 40.20 178,666 +3.00(+8.06%)
Aug 08, 2018 37.05 37.37 36.45 37.20 56,750 +0.15(+0.40%)
Aug 07, 2018 37.80 37.95 36.75 37.05 50,006 -0.75(-1.98%)
Aug 06, 2018 37.80 38.10 36.60 37.80 98,388 +0.15(+0.40%)
Aug 03, 2018 36.60 38.25 36.30 37.65 138,306 +0.90(+2.45%)
Aug 02, 2018 37.05 37.65 36.45 36.75 76,649 -0.45(-1.21%)
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.