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 (%)
Mar 31, 2017 18.75 19.20 17.25 17.70 89,227 -1.05(-5.60%)
Mar 30, 2017 18.30 20.25 17.40 18.75 259,762 +0.75(+4.17%)
Mar 29, 2017 16.35 18.00 16.05 18.00 138,786 +1.95(+12.15%)
Mar 28, 2017 16.35 16.65 15.75 16.05 63,827 -0.15(-0.93%)
Mar 27, 2017 16.20 16.20 15.00 16.20 48,637 +0.75(+4.85%)
Mar 24, 2017 15.90 16.65 15.00 15.45 83,068 -0.15(-0.96%)
Mar 23, 2017 14.40 15.90 14.25 15.60 89,171 +1.20(+8.33%)
Mar 22, 2017 14.78 14.78 14.14 14.40 34,725 -0.30(-2.04%)
Mar 21, 2017 14.40 15.72 14.19 14.70 136,587 +0.45(+3.16%)
Mar 20, 2017 13.40 14.55 13.40 14.25 22,121 +0.30(+2.15%)
Mar 17, 2017 13.80 14.55 13.80 13.95 20,311 -0.60(-4.12%)
Mar 16, 2017 14.55 15.00 14.10 14.55 20,218 +0.00(+0.00%)
Mar 15, 2017 14.93 14.93 13.97 14.55 20,446 +0.00(+0.00%)
Mar 14, 2017 14.55 15.30 14.40 14.55 60,633 +0.00(+0.00%)
Mar 13, 2017 14.13 14.55 14.10 14.55 20,099 +0.35(+2.43%)
Mar 10, 2017 14.40 14.58 13.70 14.21 90,855 +0.11(+0.74%)
Mar 09, 2017 13.50 14.47 13.50 14.10 42,036 +0.30(+2.19%)
Mar 08, 2017 13.80 13.95 13.52 13.80 17,943 -0.23(-1.61%)
Mar 07, 2017 14.25 14.25 13.74 14.03 13,373 -0.22(-1.58%)
Mar 06, 2017 14.25 14.25 13.50 14.25 25,308 +0.30(+2.15%)
Mar 03, 2017 13.95 13.95 13.51 13.95 29,600 +0.00(+0.00%)
Mar 02, 2017 14.40 14.55 13.50 13.95 49,666 -0.45(-3.13%)
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.