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 (%)
Sep 30, 2014 40.20 41.70 37.80 37.80 37,784 -1.50(-3.82%)
Sep 29, 2014 38.25 39.90 37.65 39.30 13,941 +0.00(+0.00%)
Sep 26, 2014 37.20 39.60 37.20 39.30 15,744 +2.25(+6.07%)
Sep 25, 2014 40.20 40.95 36.81 37.05 47,828 -2.40(-6.08%)
Sep 24, 2014 40.50 40.50 38.40 39.45 27,553 -0.30(-0.75%)
Sep 23, 2014 41.40 41.40 39.47 39.75 17,242 -0.45(-1.12%)
Sep 22, 2014 40.20 41.55 38.25 40.20 20,828 -0.45(-1.11%)
Sep 19, 2014 43.95 44.10 39.90 40.65 37,526 -2.70(-6.23%)
Sep 18, 2014 46.05 46.80 39.90 43.35 157,388 +4.80(+12.45%)
Sep 17, 2014 39.00 39.30 36.90 38.55 25,999 -0.30(-0.77%)
Sep 16, 2014 39.00 40.20 38.55 38.85 16,266 -0.60(-1.52%)
Sep 15, 2014 38.10 40.35 38.10 39.45 17,665 +1.20(+3.14%)
Sep 12, 2014 39.60 41.25 38.02 38.25 16,745 -1.05(-2.67%)
Sep 11, 2014 38.40 39.75 37.50 39.30 12,280 +0.90(+2.34%)
Sep 10, 2014 38.70 39.00 36.90 38.40 20,035 -0.60(-1.54%)
Sep 09, 2014 41.55 41.70 38.25 39.00 24,897 -2.10(-5.11%)
Sep 08, 2014 42.60 43.35 39.90 41.10 19,543 -1.35(-3.18%)
Sep 05, 2014 40.65 42.75 39.75 42.45 20,936 +1.50(+3.66%)
Sep 04, 2014 43.50 45.00 40.35 40.95 39,146 -2.10(-4.88%)
Sep 03, 2014 45.75 46.50 42.30 43.05 26,341 -2.70(-5.90%)
Sep 02, 2014 45.75 49.05 45.00 45.75 101,323 +0.00(+0.00%)
Aug 29, 2014 46.80 45.75 45.75 45.75 85,453 +0.30(+0.66%)
Aug 28, 2014 40.50 45.75 40.50 45.45 103,798 +5.10(+12.64%)
Aug 27, 2014 48.45 49.05 28.50 40.35 371,015 -7.20(-15.14%)
Aug 26, 2014 46.50 50.25 46.05 47.55 51,453 +1.35(+2.92%)
Aug 25, 2014 48.00 49.05 45.30 46.20 31,732 -1.80(-3.75%)
Aug 22, 2014 47.10 49.50 46.80 48.00 24,272 -0.90(-1.84%)
Aug 21, 2014 44.25 48.75 43.20 48.90 40,791 +4.35(+9.76%)
Aug 20, 2014 42.00 45.30 42.00 44.55 20,552 +2.10(+4.95%)
Aug 19, 2014 42.45 43.50 41.55 42.45 8,835 -0.15(-0.35%)
Aug 18, 2014 42.60 42.60 41.10 42.60 11,029 -0.15(-0.35%)
Aug 15, 2014 43.50 43.50 41.55 42.75 6,522 -0.45(-1.04%)
Aug 14, 2014 43.20 43.20 40.65 43.20 15,725 -0.15(-0.35%)
Aug 13, 2014 42.60 44.25 42.00 43.35 8,667 +0.15(+0.35%)
Aug 12, 2014 44.85 45.30 42.00 43.20 27,064 -1.50(-3.36%)
Aug 11, 2014 41.40 46.05 40.50 44.70 35,372 +3.75(+9.16%)
Aug 08, 2014 38.70 40.65 38.25 40.95 9,854 +1.80(+4.60%)
Aug 07, 2014 38.25 39.60 37.80 39.15 12,468 +1.20(+3.16%)
Aug 06, 2014 37.65 38.55 37.65 37.95 8,196 -0.15(-0.39%)
Aug 05, 2014 39.60 40.50 37.50 38.10 15,584 -1.65(-4.15%)
Aug 04, 2014 36.15 42.18 35.26 39.75 60,836 +3.90(+10.88%)
Aug 01, 2014 35.55 36.15 34.97 35.85 13,733 +0.00(+0.00%)
Jul 31, 2014 37.50 37.50 34.50 35.85 24,381 -1.65(-4.40%)
Jul 30, 2014 38.55 39.15 36.60 37.50 33,589 +2.10(+5.93%)
Jul 29, 2014 38.85 39.45 34.50 35.40 20,547 -2.40(-6.35%)
Jul 28, 2014 39.00 39.30 37.80 37.80 12,210 -1.20(-3.08%)
Jul 25, 2014 37.95 39.00 37.50 39.00 20,092 +0.60(+1.56%)
Jul 24, 2014 39.90 40.65 37.95 38.40 10,132 -1.50(-3.76%)
Jul 23, 2014 39.15 40.65 38.25 39.90 16,733 -0.90(-2.21%)
Jul 22, 2014 38.55 41.85 38.55 40.80 11,231 +2.10(+5.43%)
Jul 21, 2014 39.75 39.75 38.40 38.70 10,929 -1.35(-3.37%)
Jul 18, 2014 38.55 40.20 37.50 40.05 14,222 +1.20(+3.09%)
Jul 17, 2014 38.70 41.25 38.29 38.85 17,414 -0.45(-1.15%)
Jul 16, 2014 40.05 40.20 37.05 39.30 19,859 -0.90(-2.24%)
Jul 15, 2014 43.95 43.95 39.15 40.20 27,201 -3.60(-8.22%)
Jul 14, 2014 43.20 44.40 41.25 43.80 28,561 +0.75(+1.74%)
Jul 11, 2014 44.85 45.75 42.75 43.05 39,515 -1.65(-3.69%)
Jul 10, 2014 44.25 45.15 44.17 44.70 18,698 +0.00(+0.00%)
Jul 09, 2014 44.40 45.00 44.40 44.70 9,887 -0.30(-0.67%)
Jul 08, 2014 46.20 47.40 43.20 45.00 43,227 -3.15(-6.54%)
Jul 07, 2014 44.70 49.65 44.25 48.15 43,639 +3.15(+7.00%)
Jul 03, 2014 47.40 45.00 45.00 45.00 27,140 +0.15(+0.33%)
Jul 02, 2014 45.75 46.05 42.75 44.85 33,802 -0.15(-0.33%)
Jul 01, 2014 46.20 46.35 42.75 45.00 58,937 -1.05(-2.28%)
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%)
Apr 01, 2014 49.80 50.85 48.00 49.65 25,900 +0.90(+1.85%)
Mar 31, 2014 51.75 52.05 48.00 48.75 41,892 -0.75(-1.52%)
Mar 28, 2014 47.25 53.10 47.25 49.50 35,468 +2.55(+5.43%)
Mar 27, 2014 49.35 52.35 45.90 46.95 84,381 -0.45(-0.95%)
Mar 26, 2014 51.30 60.00 46.50 47.40 228,308 -0.90(-1.86%)
Mar 25, 2014 40.80 49.65 40.80 48.30 127,833 +7.95(+19.70%)
Mar 24, 2014 52.50 52.80 37.95 40.35 200,411 -12.60(-23.80%)
Mar 21, 2014 59.10 60.00 50.70 52.95 49,413 -6.75(-11.31%)
Mar 20, 2014 55.05 60.75 54.00 59.70 63,640 +2.85(+5.01%)
Mar 19, 2014 64.35 64.50 56.25 56.85 86,744 -8.40(-12.87%)
Mar 18, 2014 65.25 66.45 60.75 65.25 39,250 -1.35(-2.03%)
Mar 17, 2014 69.00 71.25 61.35 66.60 71,464 -2.40(-3.48%)
Mar 14, 2014 74.25 75.00 66.00 69.00 76,033 -7.65(-9.98%)
Mar 13, 2014 86.10 86.10 75.90 76.65 30,538 -9.45(-10.98%)
Mar 12, 2014 74.85 89.10 67.50 86.10 82,995 +8.55(+11.03%)
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.