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 (%)
Oct 31, 2016 20.10 20.25 18.75 19.35 69,090 -0.30(-1.53%)
Oct 28, 2016 19.95 20.25 18.75 19.65 65,346 -0.60(-2.96%)
Oct 27, 2016 20.70 20.85 19.80 20.25 44,584 -0.30(-1.46%)
Oct 26, 2016 21.45 21.75 20.10 20.55 91,702 -0.15(-0.72%)
Oct 25, 2016 19.20 21.00 19.05 20.70 129,501 +1.80(+9.52%)
Oct 24, 2016 18.15 19.05 17.55 18.90 51,629 +1.05(+5.88%)
Oct 21, 2016 18.75 18.75 17.55 17.85 51,932 -0.60(-3.25%)
Oct 20, 2016 17.85 19.05 17.55 18.45 56,823 +1.05(+6.03%)
Oct 19, 2016 17.40 18.30 16.80 17.40 77,039 +0.00(+0.00%)
Oct 18, 2016 18.30 18.52 16.80 17.40 108,855 -0.75(-4.13%)
Oct 17, 2016 19.20 19.20 17.85 18.15 62,617 -0.75(-3.97%)
Oct 14, 2016 20.40 20.85 18.00 18.90 142,514 -0.30(-1.56%)
Oct 13, 2016 18.30 20.55 18.15 19.20 81,347 +0.00(+0.00%)
Oct 12, 2016 20.55 20.55 18.75 19.20 80,943 -1.50(-7.25%)
Oct 11, 2016 21.60 21.75 20.25 20.70 54,336 -0.60(-2.82%)
Oct 10, 2016 21.00 21.60 20.85 21.30 41,711 +0.45(+2.16%)
Oct 07, 2016 21.00 21.15 19.80 20.85 59,625 +0.00(+0.00%)
Oct 06, 2016 21.30 21.45 19.35 20.85 93,894 -0.45(-2.11%)
Oct 05, 2016 23.70 24.30 17.10 21.30 282,243 -1.80(-7.79%)
Oct 04, 2016 22.50 25.65 21.75 23.10 249,927 +0.60(+2.67%)
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.