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 (%)
Aug 31, 2015 10.50 11.87 10.50 11.64 13,568 +0.99(+9.25%)
Aug 28, 2015 10.50 11.25 9.600 10.65 14,558 +0.45(+4.41%)
Aug 27, 2015 9.135 10.50 8.927 10.20 14,594 +1.07(+11.75%)
Aug 26, 2015 9.600 9.765 8.700 9.127 14,526 -0.47(-4.92%)
Aug 25, 2015 10.20 10.20 9.152 9.600 5,331 -0.30(-3.03%)
Aug 24, 2015 9.054 10.35 8.732 9.900 16,149 -0.75(-7.04%)
Aug 21, 2015 11.25 11.34 9.642 10.65 16,932 -0.55(-4.94%)
Aug 20, 2015 10.05 11.25 9.600 11.20 25,820 +1.44(+14.73%)
Aug 19, 2015 9.600 10.20 9.150 9.765 13,425 +0.50(+5.34%)
Aug 18, 2015 9.000 9.431 8.550 9.270 22,577 +0.72(+8.42%)
Aug 17, 2015 8.880 9.300 8.400 8.550 10,612 -0.52(-5.79%)
Aug 14, 2015 9.750 9.750 8.532 9.075 18,910 -0.53(-5.47%)
Aug 13, 2015 9.825 10.20 9.600 9.600 14,220 -0.65(-6.34%)
Aug 12, 2015 10.44 10.65 10.20 10.25 5,645 -0.48(-4.43%)
Aug 11, 2015 10.35 10.80 10.05 10.72 14,568 +0.22(+2.14%)
Aug 10, 2015 9.600 11.03 9.600 10.50 15,597 +0.90(+9.36%)
Aug 07, 2015 10.72 10.72 8.450 9.601 33,224 -1.05(-9.85%)
Aug 06, 2015 11.10 11.10 10.20 10.65 16,063 -0.30(-2.74%)
Aug 05, 2015 12.00 13.50 10.56 10.95 29,360 -0.90(-7.59%)
Aug 04, 2015 11.40 12.00 10.50 11.85 45,938 +0.08(+0.66%)
Aug 03, 2015 11.12 11.93 11.10 11.77 14,133 +0.37(+3.26%)
Jul 31, 2015 11.25 11.47 10.79 11.40 5,101 +0.15(+1.36%)
Jul 30, 2015 11.70 11.70 10.81 11.25 12,262 -0.00(-0.03%)
Jul 29, 2015 11.56 11.67 11.25 11.25 8,567 -0.02(-0.13%)
Jul 28, 2015 12.00 12.00 11.27 11.27 29,400 +0.01(+0.08%)
Jul 27, 2015 11.85 11.85 11.25 11.26 8,666 -0.14(-1.26%)
Jul 24, 2015 11.40 12.00 10.95 11.40 8,137 +0.01(+0.09%)
Jul 23, 2015 10.54 11.85 10.52 11.39 16,652 +0.87(+8.32%)
Jul 22, 2015 11.41 11.94 10.50 10.52 32,385 -1.04(-8.96%)
Jul 21, 2015 11.85 12.00 11.40 11.55 12,642 -0.22(-1.91%)
Jul 20, 2015 11.85 12.45 11.55 11.78 11,130 -0.22(-1.87%)
Jul 17, 2015 12.00 12.15 11.55 12.00 18,395 -0.15(-1.23%)
Jul 16, 2015 12.13 12.59 11.85 12.15 7,265 +0.00(+0.00%)
Jul 15, 2015 12.45 12.53 11.42 12.15 22,290 -0.49(-3.91%)
Jul 14, 2015 12.60 12.90 12.33 12.64 10,424 -0.11(-0.82%)
Jul 13, 2015 12.27 12.75 11.85 12.75 9,106 +0.38(+3.03%)
Jul 10, 2015 11.27 12.51 11.26 12.38 20,010 +0.97(+8.55%)
Jul 09, 2015 12.00 12.30 11.28 11.40 17,476 -0.45(-3.81%)
Jul 08, 2015 12.13 12.42 11.25 11.85 36,347 -0.60(-4.81%)
Jul 07, 2015 12.95 13.05 12.00 12.45 38,295 -0.75(-5.68%)
Jul 06, 2015 13.95 13.95 12.78 13.20 32,196 -0.75(-5.38%)
Jul 02, 2015 14.09 13.95 13.95 13.95 19,293 +0.00(+0.00%)
Jul 01, 2015 14.25 15.00 13.88 13.95 18,403 -0.15(-1.06%)
Jun 30, 2015 14.10 14.85 13.84 14.10 15,998 +0.60(+4.43%)
Jun 29, 2015 14.55 15.30 13.50 13.50 43,287 -0.75(-5.25%)
Jun 26, 2015 15.45 16.20 13.95 14.25 239,199 -1.05(-6.86%)
Jun 25, 2015 15.75 15.75 15.15 15.30 14,534 -0.30(-1.92%)
Jun 24, 2015 16.05 16.20 15.00 15.60 18,699 -0.60(-3.70%)
Jun 23, 2015 15.60 16.20 15.45 16.20 20,819 +0.15(+0.93%)
Jun 22, 2015 16.50 16.95 15.75 16.05 34,090 -0.45(-2.73%)
Jun 19, 2015 15.30 16.50 14.74 16.50 37,492 +1.58(+10.56%)
Jun 18, 2015 14.55 15.43 14.25 14.92 34,056 +0.38(+2.58%)
Jun 17, 2015 14.25 16.35 13.80 14.55 61,553 +0.54(+3.84%)
Jun 16, 2015 13.83 14.55 13.65 14.01 20,882 +0.21(+1.53%)
Jun 15, 2015 15.30 15.30 13.80 13.80 75,484 -0.86(-5.88%)
Jun 12, 2015 16.05 16.05 14.55 14.66 27,096 -0.64(-4.18%)
Jun 11, 2015 15.30 15.90 15.00 15.30 15,774 -0.60(-3.77%)
Jun 10, 2015 15.90 15.90 15.15 15.90 11,298 +0.45(+2.91%)
Jun 09, 2015 15.45 15.75 14.43 15.45 33,461 -0.30(-1.90%)
Jun 08, 2015 16.20 16.20 15.45 15.75 19,404 -0.45(-2.78%)
Jun 05, 2015 16.35 16.50 15.75 16.20 13,435 +0.00(+0.00%)
Jun 04, 2015 16.35 16.43 16.05 16.20 17,503 -0.15(-0.92%)
Jun 03, 2015 16.05 16.80 15.75 16.35 24,051 +0.60(+3.81%)
Jun 02, 2015 16.65 16.65 15.45 15.75 20,191 -0.30(-1.87%)
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.