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 (%)
Aug 31, 2018 40.65 40.65 40.65 0 +1.65(+4.23%)
Aug 30, 2018 37.95 39.60 37.20 39.00 155,148 +1.65(+4.42%)
Aug 29, 2018 37.20 37.65 36.75 37.35 73,216 +0.30(+0.81%)
Aug 28, 2018 36.75 37.20 35.55 37.05 87,517 +0.30(+0.82%)
Aug 27, 2018 38.70 38.75 36.75 36.75 115,897 -0.75(-2.00%)
Aug 24, 2018 35.85 38.25 35.85 37.50 148,873 +1.50(+4.17%)
Aug 23, 2018 36.90 37.05 35.70 36.00 69,239 -0.75(-2.04%)
Aug 22, 2018 36.60 37.05 35.25 36.75 109,158 +0.90(+2.51%)
Aug 21, 2018 34.20 36.60 33.30 35.85 215,540 +1.65(+4.82%)
Aug 20, 2018 35.25 35.70 33.90 34.20 87,852 -0.75(-2.15%)
Aug 17, 2018 34.65 35.55 34.05 34.95 89,720 +0.15(+0.43%)
Aug 16, 2018 36.00 36.75 34.65 34.80 88,060 -1.35(-3.73%)
Aug 15, 2018 37.65 38.10 35.40 36.15 92,802 -1.80(-4.74%)
Aug 14, 2018 37.50 38.25 35.10 37.95 174,538 +1.80(+4.98%)
Aug 13, 2018 38.70 39.60 36.00 36.15 133,196 -2.70(-6.95%)
Aug 10, 2018 40.35 41.10 38.40 38.85 110,760 -1.35(-3.36%)
Aug 09, 2018 36.75 40.35 36.45 40.20 178,666 +3.00(+8.06%)
Aug 08, 2018 37.05 37.37 36.45 37.20 56,750 +0.15(+0.40%)
Aug 07, 2018 37.80 37.95 36.75 37.05 50,006 -0.75(-1.98%)
Aug 06, 2018 37.80 38.10 36.60 37.80 98,388 +0.15(+0.40%)
Aug 03, 2018 36.60 38.25 36.30 37.65 138,306 +0.90(+2.45%)
Aug 02, 2018 37.05 37.65 36.45 36.75 76,649 -0.45(-1.21%)
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.