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 (%)
May 31, 2018 32.85 33.38 31.65 31.80 59,618 -0.90(-2.75%)
May 30, 2018 31.65 32.85 31.50 32.70 78,953 +1.05(+3.32%)
May 29, 2018 31.20 31.65 30.60 31.65 68,152 +0.30(+0.96%)
May 25, 2018 31.35 31.35 31.35 0 -0.60(-1.88%)
May 24, 2018 31.80 32.40 31.20 31.95 69,212 +0.15(+0.47%)
May 23, 2018 31.35 32.25 31.27 31.80 54,782 +0.60(+1.92%)
May 22, 2018 31.80 32.40 30.75 31.20 76,515 -0.45(-1.42%)
May 21, 2018 31.95 32.40 31.50 31.65 60,990 +0.15(+0.48%)
May 18, 2018 33.00 33.30 31.20 31.50 134,506 -1.35(-4.11%)
May 17, 2018 34.35 34.80 32.55 32.85 95,859 -1.50(-4.37%)
May 16, 2018 33.90 35.55 33.75 34.35 72,747 +0.30(+0.88%)
May 15, 2018 33.75 34.20 33.30 34.05 56,930 +0.30(+0.89%)
May 14, 2018 35.25 35.25 33.45 33.75 72,519 -1.20(-3.43%)
May 11, 2018 36.00 36.00 34.05 34.95 68,056 -0.60(-1.69%)
May 10, 2018 35.55 36.30 34.20 35.55 90,554 -0.15(-0.42%)
May 09, 2018 39.00 39.00 34.95 35.70 175,754 -2.55(-6.67%)
May 08, 2018 34.95 38.85 34.50 38.25 191,972 +3.45(+9.91%)
May 07, 2018 33.75 36.30 33.00 34.80 167,140 +1.65(+4.98%)
May 04, 2018 31.20 33.45 30.45 33.15 123,073 +2.85(+9.41%)
May 03, 2018 30.75 31.35 30.00 30.30 67,146 -0.75(-2.42%)
May 02, 2018 31.20 31.80 30.90 31.05 55,202 +0.00(+0.00%)
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.