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, 2019 16.50 17.10 16.20 16.50 127,913 +0.00(+0.00%)
Dec 30, 2019 16.65 16.95 15.90 16.50 173,178 -0.60(-3.51%)
Dec 27, 2019 17.25 18.00 16.80 17.10 185,766 +0.30(+1.79%)
Dec 26, 2019 16.35 19.35 16.05 16.80 512,108 +0.45(+2.75%)
Dec 24, 2019 15.60 16.65 15.45 16.35 170,333 +1.35(+9.00%)
Dec 23, 2019 15.00 15.30 14.10 15.00 136,619 +0.00(+0.00%)
Dec 20, 2019 15.30 15.45 14.55 15.00 73,040 -0.45(-2.91%)
Dec 19, 2019 15.45 15.75 13.65 15.45 144,340 +0.15(+0.98%)
Dec 18, 2019 17.25 18.15 14.85 15.30 414,399 -0.60(-3.77%)
Dec 17, 2019 12.30 18.15 12.30 15.90 703,365 +3.53(+28.48%)
Dec 16, 2019 12.90 13.05 12.00 12.38 163,858 -1.75(-12.39%)
Dec 13, 2019 13.43 14.40 13.33 14.13 71,106 +0.70(+5.21%)
Dec 12, 2019 12.75 13.59 12.75 13.43 84,584 -0.26(-1.91%)
Dec 11, 2019 13.65 13.76 13.03 13.69 70,388 -0.05(-0.38%)
Dec 10, 2019 14.25 14.28 13.50 13.74 93,979 -0.51(-3.58%)
Dec 09, 2019 14.85 15.15 14.25 14.25 59,429 -0.49(-3.31%)
Dec 06, 2019 15.00 15.45 14.55 14.74 63,133 -0.26(-1.75%)
Dec 05, 2019 15.75 15.75 15.00 15.00 49,464 -0.30(-1.96%)
Dec 04, 2019 15.15 18.30 15.00 15.30 111,602 +0.30(+2.00%)
Dec 03, 2019 15.15 15.45 14.85 15.00 52,834 -0.45(-2.91%)
Dec 02, 2019 15.30 15.60 15.00 15.45 41,512 +0.00(+0.00%)
Nov 29, 2019 15.75 15.90 14.93 15.45 37,453 -0.30(-1.90%)
Nov 27, 2019 14.57 15.90 14.21 15.75 101,613 +0.45(+2.94%)
Nov 26, 2019 14.70 15.30 13.65 15.30 159,457 +0.00(+0.00%)
Nov 25, 2019 15.30 16.50 14.70 15.30 116,169 -1.20(-7.27%)
Nov 22, 2019 17.70 18.25 15.90 16.50 142,373 -1.20(-6.78%)
Nov 21, 2019 13.80 18.75 13.65 17.70 557,594 +5.25(+42.17%)
Nov 20, 2019 22.35 22.50 10.50 12.45 851,701 -9.30(-42.76%)
Nov 19, 2019 20.85 22.35 20.85 21.75 95,458 +0.90(+4.32%)
Nov 18, 2019 21.30 21.45 19.80 20.85 92,993 -0.60(-2.80%)
Nov 15, 2019 22.20 22.35 21.30 21.45 52,080 -0.75(-3.38%)
Nov 14, 2019 21.75 22.65 21.30 22.20 90,220 +0.00(+0.00%)
Nov 13, 2019 22.65 23.25 21.60 22.20 90,698 -0.15(-0.67%)
Nov 12, 2019 23.25 23.70 22.35 22.35 80,245 -1.20(-5.10%)
Nov 11, 2019 24.00 24.45 23.40 23.55 66,415 -0.45(-1.87%)
Nov 08, 2019 23.85 25.50 22.05 24.00 290,520 +0.30(+1.27%)
Nov 07, 2019 25.35 25.50 23.40 23.70 106,172 -1.20(-4.82%)
Nov 06, 2019 26.55 26.85 24.30 24.90 77,754 -1.65(-6.21%)
Nov 05, 2019 27.60 27.60 26.25 26.55 65,696 -0.75(-2.75%)
Nov 04, 2019 26.25 27.45 26.25 27.30 46,195 +1.05(+4.00%)
Nov 01, 2019 28.05 28.35 25.95 26.25 119,026 -2.10(-7.41%)
Oct 31, 2019 28.20 29.10 27.60 28.35 41,979 +0.15(+0.53%)
Oct 30, 2019 28.05 29.10 27.60 28.20 67,971 +0.15(+0.53%)
Oct 29, 2019 30.45 30.75 27.75 28.05 139,324 -2.40(-7.88%)
Oct 28, 2019 31.65 33.15 30.00 30.45 82,357 -1.35(-4.25%)
Oct 25, 2019 33.45 33.75 31.05 31.80 93,820 -1.65(-4.93%)
Oct 24, 2019 33.75 33.75 32.70 33.45 28,628 -0.15(-0.45%)
Oct 23, 2019 32.70 33.90 32.20 33.60 47,551 +1.05(+3.23%)
Oct 22, 2019 32.25 32.85 31.65 32.55 30,639 +0.45(+1.40%)
Oct 21, 2019 30.90 33.00 30.90 32.10 54,105 +1.20(+3.88%)
Oct 18, 2019 29.70 31.12 29.70 30.90 48,966 +0.90(+3.00%)
Oct 17, 2019 30.00 30.60 29.70 30.00 32,125 +0.15(+0.50%)
Oct 16, 2019 30.30 30.90 29.85 29.85 48,656 -0.60(-1.97%)
Oct 15, 2019 29.85 30.60 29.40 30.45 40,394 +0.60(+2.01%)
Oct 14, 2019 30.60 30.60 29.48 29.85 31,128 -0.75(-2.45%)
Oct 11, 2019 31.35 32.55 30.60 30.60 47,993 -0.30(-0.97%)
Oct 10, 2019 31.50 32.22 30.90 30.90 48,357 -0.90(-2.83%)
Oct 09, 2019 31.35 31.95 30.90 31.80 57,074 +0.60(+1.92%)
Oct 08, 2019 31.50 32.55 30.90 31.20 54,760 -0.60(-1.89%)
Oct 07, 2019 32.70 33.30 31.35 31.80 57,075 -1.05(-3.20%)
Oct 04, 2019 30.90 33.30 30.90 32.85 66,786 +1.80(+5.80%)
Oct 03, 2019 31.65 31.80 29.40 31.05 43,278 -0.90(-2.82%)
Oct 02, 2019 31.80 32.25 28.95 31.95 99,444 -0.30(-0.93%)
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.