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 (%)
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%)
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.