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, 2014 35.85 36.00 33.00 33.00 30,024 -1.65(-4.76%)
Oct 30, 2014 33.00 35.10 32.85 34.65 13,287 +1.35(+4.05%)
Oct 29, 2014 31.65 34.05 30.00 33.30 19,979 +1.80(+5.71%)
Oct 28, 2014 31.80 32.55 30.90 31.50 11,141 +0.00(+0.00%)
Oct 27, 2014 31.50 30.30 28.50 31.50 53,323 +1.20(+3.96%)
Oct 24, 2014 32.55 32.85 30.30 30.30 20,437 -2.40(-7.34%)
Oct 23, 2014 33.75 33.75 32.25 32.70 19,004 -0.60(-1.80%)
Oct 22, 2014 33.75 34.20 32.70 33.30 14,827 -0.15(-0.45%)
Oct 21, 2014 34.05 34.05 32.25 33.45 11,022 -0.60(-1.76%)
Oct 20, 2014 33.00 34.20 33.00 34.05 9,747 +0.90(+2.71%)
Oct 17, 2014 33.15 34.20 31.65 33.15 15,907 +0.90(+2.79%)
Oct 16, 2014 30.75 32.40 28.50 32.25 30,708 +1.35(+4.37%)
Oct 15, 2014 31.80 33.00 27.60 30.90 51,093 -1.05(-3.29%)
Oct 14, 2014 34.95 36.45 28.95 31.95 40,089 -3.00(-8.58%)
Oct 13, 2014 34.95 36.30 34.50 34.95 31,577 -0.60(-1.69%)
Oct 10, 2014 36.15 36.75 34.80 35.55 22,183 -1.05(-2.87%)
Oct 09, 2014 37.65 38.55 36.45 36.60 12,296 -1.35(-3.56%)
Oct 08, 2014 37.50 38.40 36.00 37.95 15,834 +0.60(+1.61%)
Oct 07, 2014 37.20 38.77 37.20 37.35 14,416 -0.45(-1.19%)
Oct 06, 2014 37.95 40.05 37.65 37.80 12,543 -0.15(-0.40%)
Oct 03, 2014 38.85 39.02 37.10 37.95 10,702 -0.15(-0.39%)
Oct 02, 2014 36.75 38.25 36.00 38.10 16,098 +1.50(+4.10%)
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.