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, 2018 35.40 36.60 34.50 36.30 82,532 +1.50(+4.31%)
Oct 30, 2018 34.95 35.55 33.30 34.80 106,802 -0.60(-1.69%)
Oct 29, 2018 37.65 38.10 34.95 35.40 109,511 -1.95(-5.22%)
Oct 26, 2018 33.60 37.50 31.50 37.35 255,113 +0.60(+1.63%)
Oct 25, 2018 38.40 38.40 35.22 36.75 320,447 -1.65(-4.30%)
Oct 24, 2018 41.10 41.85 38.25 38.40 81,922 -2.70(-6.57%)
Oct 23, 2018 39.90 41.25 35.70 41.10 210,947 +0.90(+2.24%)
Oct 22, 2018 43.50 43.95 39.75 40.20 159,070 -3.00(-6.94%)
Oct 19, 2018 42.90 44.77 42.90 43.20 97,813 -0.75(-1.71%)
Oct 18, 2018 45.15 45.75 42.60 43.95 111,364 -1.65(-3.62%)
Oct 17, 2018 46.05 46.50 43.20 45.60 127,509 +0.30(+0.66%)
Oct 16, 2018 43.50 46.05 41.85 45.30 207,968 +2.70(+6.34%)
Oct 15, 2018 42.90 43.20 41.55 42.60 118,666 +0.45(+1.07%)
Oct 12, 2018 42.90 44.55 41.85 42.15 143,000 +0.75(+1.81%)
Oct 11, 2018 42.00 44.10 41.10 41.40 233,530 -4.20(-9.21%)
Oct 10, 2018 49.05 49.35 45.15 45.60 298,406 -1.05(-2.25%)
Oct 09, 2018 42.75 49.05 42.60 46.65 829,280 +4.20(+9.89%)
Oct 08, 2018 40.05 43.35 40.05 42.45 210,542 +2.55(+6.39%)
Oct 05, 2018 40.20 40.50 38.55 39.90 72,126 +0.30(+0.76%)
Oct 04, 2018 39.90 40.05 38.40 39.60 98,156 -0.60(-1.49%)
Oct 03, 2018 41.25 41.48 39.15 40.20 107,376 -0.75(-1.83%)
Oct 02, 2018 41.40 42.90 40.80 40.95 102,649 -0.75(-1.80%)
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.