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 (%)
May 30, 2014 42.15 46.20 42.15 45.75 41,263 +3.45(+8.16%)
May 29, 2014 43.95 47.70 42.15 42.30 94,469 +1.05(+2.55%)
May 28, 2014 36.75 42.60 36.00 41.25 41,638 +4.95(+13.64%)
May 27, 2014 36.90 37.39 36.15 36.30 8,546 +0.30(+0.83%)
May 23, 2014 36.90 36.00 36.00 36.00 17,346 +1.35(+3.90%)
May 22, 2014 38.10 38.40 34.05 34.65 41,174 -1.95(-5.33%)
May 21, 2014 36.75 38.85 34.20 36.60 20,153 +0.90(+2.52%)
May 20, 2014 41.85 41.85 33.90 35.70 49,162 -6.15(-14.70%)
May 19, 2014 47.55 48.75 40.80 41.85 37,318 -3.15(-7.00%)
May 16, 2014 42.15 45.75 41.85 45.00 47,560 +2.85(+6.76%)
May 15, 2014 39.15 43.50 37.65 42.15 32,760 +2.55(+6.44%)
May 14, 2014 40.50 41.25 39.00 39.60 15,288 -1.50(-3.65%)
May 13, 2014 39.30 43.80 39.30 41.10 41,819 +1.95(+4.98%)
May 12, 2014 35.55 39.75 34.52 39.15 17,381 +6.15(+18.64%)
May 09, 2014 34.50 34.80 33.00 33.00 25,274 -1.50(-4.35%)
May 08, 2014 37.35 38.10 34.50 34.50 9,809 -3.00(-8.00%)
May 07, 2014 39.45 39.45 36.00 37.50 10,377 -0.60(-1.57%)
May 06, 2014 39.15 41.25 37.50 38.10 15,197 -1.95(-4.87%)
May 05, 2014 42.00 42.30 37.80 40.05 30,162 -1.95(-4.64%)
May 02, 2014 41.40 42.15 40.05 42.00 10,954 +0.75(+1.82%)
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.