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 (%)
Nov 30, 2018 43.65 46.20 42.90 45.60 153,940 +1.65(+3.75%)
Nov 29, 2018 43.95 44.10 42.90 43.95 45,172 +0.15(+0.34%)
Nov 28, 2018 43.95 44.25 42.75 43.80 59,346 +0.00(+0.00%)
Nov 27, 2018 44.40 44.85 42.45 43.80 69,211 -0.30(-0.68%)
Nov 26, 2018 42.75 44.85 42.00 44.10 154,171 +1.50(+3.52%)
Nov 23, 2018 40.95 42.60 40.80 42.60 36,673 +1.80(+4.41%)
Nov 21, 2018 40.80 40.80 40.80 0 +1.05(+2.64%)
Nov 20, 2018 40.20 40.95 39.30 39.75 67,920 -1.05(-2.57%)
Nov 19, 2018 42.75 43.50 39.90 40.80 77,585 -1.80(-4.23%)
Nov 16, 2018 40.05 44.10 39.45 42.60 168,266 +1.95(+4.80%)
Nov 15, 2018 40.80 41.25 39.60 40.65 64,663 -0.30(-0.73%)
Nov 14, 2018 38.85 41.70 38.25 40.95 135,290 +1.80(+4.60%)
Nov 13, 2018 38.85 39.60 37.65 39.15 71,464 +0.60(+1.56%)
Nov 12, 2018 41.85 41.85 37.95 38.55 153,642 -3.30(-7.89%)
Nov 09, 2018 39.15 41.85 37.65 41.85 127,580 +2.40(+6.08%)
Nov 08, 2018 40.20 40.35 37.95 39.45 80,814 -0.60(-1.50%)
Nov 07, 2018 38.10 40.05 37.95 40.05 118,691 +1.80(+4.71%)
Nov 06, 2018 39.00 40.05 37.80 38.25 75,533 -0.15(-0.39%)
Nov 05, 2018 39.90 40.35 37.35 38.40 91,574 -1.05(-2.66%)
Nov 02, 2018 37.80 40.20 37.20 39.45 100,213 +2.10(+5.62%)
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.