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 (%)
Jul 31, 2015 11.25 11.47 10.79 11.40 5,101 +0.15(+1.36%)
Jul 30, 2015 11.70 11.70 10.81 11.25 12,262 -0.00(-0.03%)
Jul 29, 2015 11.56 11.67 11.25 11.25 8,567 -0.02(-0.13%)
Jul 28, 2015 12.00 12.00 11.27 11.27 29,400 +0.01(+0.08%)
Jul 27, 2015 11.85 11.85 11.25 11.26 8,666 -0.14(-1.26%)
Jul 24, 2015 11.40 12.00 10.95 11.40 8,137 +0.01(+0.09%)
Jul 23, 2015 10.54 11.85 10.52 11.39 16,652 +0.87(+8.32%)
Jul 22, 2015 11.41 11.94 10.50 10.52 32,385 -1.04(-8.96%)
Jul 21, 2015 11.85 12.00 11.40 11.55 12,642 -0.22(-1.91%)
Jul 20, 2015 11.85 12.45 11.55 11.78 11,130 -0.22(-1.87%)
Jul 17, 2015 12.00 12.15 11.55 12.00 18,395 -0.15(-1.23%)
Jul 16, 2015 12.13 12.59 11.85 12.15 7,265 +0.00(+0.00%)
Jul 15, 2015 12.45 12.53 11.42 12.15 22,290 -0.49(-3.91%)
Jul 14, 2015 12.60 12.90 12.33 12.64 10,424 -0.11(-0.82%)
Jul 13, 2015 12.27 12.75 11.85 12.75 9,106 +0.38(+3.03%)
Jul 10, 2015 11.27 12.51 11.26 12.38 20,010 +0.97(+8.55%)
Jul 09, 2015 12.00 12.30 11.28 11.40 17,476 -0.45(-3.81%)
Jul 08, 2015 12.13 12.42 11.25 11.85 36,347 -0.60(-4.81%)
Jul 07, 2015 12.95 13.05 12.00 12.45 38,295 -0.75(-5.68%)
Jul 06, 2015 13.95 13.95 12.78 13.20 32,196 -0.75(-5.38%)
Jul 02, 2015 14.09 13.95 13.95 13.95 19,293 +0.00(+0.00%)
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.