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 (%)
Jun 30, 2014 52.50 53.40 43.80 46.05 93,896 -5.25(-10.23%)
Jun 27, 2014 53.25 56.25 51.28 51.30 213,688 -1.05(-2.01%)
Jun 26, 2014 52.50 52.95 51.30 52.35 12,292 -0.15(-0.29%)
Jun 25, 2014 53.10 54.00 51.00 52.50 28,297 -1.20(-2.23%)
Jun 24, 2014 54.00 54.75 52.80 53.70 18,918 -0.45(-0.83%)
Jun 23, 2014 52.65 55.20 52.65 54.15 36,107 +1.35(+2.56%)
Jun 20, 2014 56.25 56.25 52.65 52.80 79,186 -3.45(-6.13%)
Jun 19, 2014 54.90 56.25 54.00 56.25 44,777 +1.50(+2.74%)
Jun 18, 2014 52.65 54.75 50.70 54.75 35,273 +2.25(+4.29%)
Jun 17, 2014 52.05 52.80 50.40 52.50 32,117 +0.45(+0.86%)
Jun 16, 2014 56.70 58.05 50.70 52.05 92,834 -4.65(-8.20%)
Jun 13, 2014 54.45 57.00 52.81 56.70 44,536 +1.65(+3.00%)
Jun 12, 2014 53.25 55.50 52.05 55.05 34,590 +1.50(+2.80%)
Jun 11, 2014 55.35 55.50 49.80 53.55 66,324 +0.00(+0.00%)
Jun 10, 2014 53.25 55.20 52.50 53.55 61,005 +6.45(+13.69%)
Jun 06, 2014 47.10 48.60 45.15 47.10 15,864 +1.05(+2.28%)
Jun 05, 2014 45.60 48.30 44.55 46.05 31,435 -0.45(-0.97%)
Jun 04, 2014 46.35 46.95 44.85 46.50 22,878 +0.60(+1.31%)
Jun 03, 2014 44.55 46.20 43.65 45.90 27,428 +1.65(+3.73%)
Jun 02, 2014 45.75 48.90 43.05 44.25 43,113 -1.50(-3.28%)
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%)
May 01, 2014 40.65 44.70 40.50 41.25 40,467 +1.05(+2.61%)
Apr 30, 2014 35.25 40.35 35.25 40.20 41,834 +4.95(+14.04%)
Apr 29, 2014 33.75 36.75 33.75 35.25 22,472 +1.95(+5.86%)
Apr 28, 2014 33.30 37.05 32.85 33.30 46,749 +0.30(+0.91%)
Apr 25, 2014 32.55 33.45 32.40 33.00 13,381 +0.60(+1.85%)
Apr 24, 2014 34.50 34.50 32.40 32.40 30,450 -3.00(-8.47%)
Apr 23, 2014 34.50 36.00 32.25 35.40 30,497 +0.90(+2.61%)
Apr 22, 2014 37.20 38.10 33.45 34.50 25,107 -2.70(-7.26%)
Apr 21, 2014 44.70 44.70 36.15 37.20 30,138 -4.20(-10.14%)
Apr 17, 2014 42.60 41.40 41.40 41.40 10,066 -1.05(-2.47%)
Apr 16, 2014 41.10 45.00 39.00 42.45 29,352 +0.75(+1.80%)
Apr 15, 2014 33.75 48.00 32.25 41.70 106,247 +8.70(+26.36%)
Apr 14, 2014 42.75 44.10 32.10 33.00 95,405 -9.45(-22.26%)
Apr 11, 2014 41.85 42.45 39.70 42.45 19,605 +0.45(+1.07%)
Apr 10, 2014 42.90 43.95 40.50 42.00 33,289 -0.45(-1.06%)
Apr 09, 2014 45.45 46.95 41.55 42.45 38,891 -3.00(-6.60%)
Apr 08, 2014 43.65 48.45 43.50 45.45 17,567 +0.45(+1.00%)
Apr 07, 2014 48.00 50.40 44.25 45.00 35,032 -4.65(-9.37%)
Apr 04, 2014 51.00 51.52 48.00 49.65 29,377 -1.65(-3.22%)
Apr 03, 2014 53.25 54.45 49.50 51.30 55,423 +0.75(+1.48%)
Apr 02, 2014 50.25 51.00 45.75 50.55 42,988 +0.90(+1.81%)
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.