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, 2014 24.45 24.75 24.75 24.75 30,553 +0.30(+1.23%)
Dec 30, 2014 22.95 25.20 22.50 24.45 13,241 +0.75(+3.16%)
Dec 29, 2014 24.15 24.30 22.80 23.70 14,553 +0.45(+1.94%)
Dec 26, 2014 23.85 24.30 22.50 23.25 18,628 -0.15(-0.64%)
Dec 24, 2014 23.25 23.40 23.40 23.40 7,333 +0.30(+1.30%)
Dec 23, 2014 23.85 24.00 22.95 23.10 13,926 -0.75(-3.14%)
Dec 22, 2014 23.25 24.30 23.25 23.85 11,932 +0.00(+0.00%)
Dec 19, 2014 23.70 24.30 23.10 23.85 34,685 -0.45(-1.85%)
Dec 18, 2014 24.75 24.90 23.55 24.30 17,917 -0.15(-0.61%)
Dec 17, 2014 23.40 25.80 23.32 24.45 40,524 +1.05(+4.49%)
Dec 16, 2014 23.10 24.00 22.95 23.40 14,383 +0.30(+1.30%)
Dec 15, 2014 24.45 25.35 22.65 23.10 16,648 -1.05(-4.35%)
Dec 12, 2014 24.75 25.35 24.00 24.15 12,461 -0.75(-3.01%)
Dec 11, 2014 24.75 26.85 24.75 24.90 11,206 +0.15(+0.61%)
Dec 10, 2014 25.35 25.80 24.30 24.75 12,461 -0.45(-1.79%)
Dec 09, 2014 24.00 25.20 23.40 25.20 22,088 +0.30(+1.20%)
Dec 08, 2014 26.25 26.25 24.90 24.90 22,670 -1.35(-5.14%)
Dec 05, 2014 27.15 27.75 25.80 26.25 17,664 -0.90(-3.31%)
Dec 04, 2014 28.20 28.20 26.40 27.15 16,295 -1.05(-3.72%)
Dec 03, 2014 27.75 28.35 27.00 28.20 10,146 +0.45(+1.62%)
Dec 02, 2014 27.60 29.10 27.30 27.75 14,970 +0.15(+0.54%)
Dec 01, 2014 30.00 30.00 27.00 27.60 13,393 -1.80(-6.12%)
Nov 28, 2014 29.85 30.45 29.40 29.40 6,811 -0.15(-0.51%)
Nov 26, 2014 29.85 29.55 29.55 29.55 12,813 +0.60(+2.07%)
Nov 25, 2014 29.55 31.20 28.65 28.95 19,780 -0.30(-1.03%)
Nov 24, 2014 28.95 29.73 28.80 29.25 8,582 +0.15(+0.52%)
Nov 21, 2014 27.00 29.55 26.85 29.10 25,305 +2.25(+8.38%)
Nov 20, 2014 27.45 27.90 25.50 26.85 18,649 -0.60(-2.19%)
Nov 19, 2014 27.90 28.20 24.75 27.45 39,134 -0.15(-0.54%)
Nov 18, 2014 29.40 29.85 27.30 27.60 24,503 -1.95(-6.60%)
Nov 17, 2014 31.80 32.10 29.10 29.55 27,068 -2.55(-7.94%)
Nov 14, 2014 32.40 33.00 31.50 32.10 10,183 -0.45(-1.38%)
Nov 13, 2014 33.30 33.30 32.40 32.55 4,458 -1.20(-3.56%)
Nov 12, 2014 33.00 33.75 31.50 33.75 8,231 +0.30(+0.90%)
Nov 11, 2014 34.05 34.20 32.70 33.45 6,002 -0.75(-2.19%)
Nov 10, 2014 34.80 35.70 33.75 34.20 5,338 -0.45(-1.30%)
Nov 07, 2014 34.80 35.48 33.60 34.65 8,744 -0.45(-1.28%)
Nov 06, 2014 32.70 35.10 31.80 35.10 16,190 +2.55(+7.83%)
Nov 05, 2014 34.20 35.70 31.95 32.55 11,650 -1.50(-4.41%)
Nov 04, 2014 32.85 36.00 31.80 34.05 15,367 +0.60(+1.79%)
Nov 03, 2014 33.45 34.20 32.25 33.45 10,157 +0.45(+1.36%)
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%)
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.