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, 2016 20.10 20.25 18.75 19.35 69,090 -0.30(-1.53%)
Oct 28, 2016 19.95 20.25 18.75 19.65 65,346 -0.60(-2.96%)
Oct 27, 2016 20.70 20.85 19.80 20.25 44,584 -0.30(-1.46%)
Oct 26, 2016 21.45 21.75 20.10 20.55 91,702 -0.15(-0.72%)
Oct 25, 2016 19.20 21.00 19.05 20.70 129,501 +1.80(+9.52%)
Oct 24, 2016 18.15 19.05 17.55 18.90 51,629 +1.05(+5.88%)
Oct 21, 2016 18.75 18.75 17.55 17.85 51,932 -0.60(-3.25%)
Oct 20, 2016 17.85 19.05 17.55 18.45 56,823 +1.05(+6.03%)
Oct 19, 2016 17.40 18.30 16.80 17.40 77,039 +0.00(+0.00%)
Oct 18, 2016 18.30 18.52 16.80 17.40 108,855 -0.75(-4.13%)
Oct 17, 2016 19.20 19.20 17.85 18.15 62,617 -0.75(-3.97%)
Oct 14, 2016 20.40 20.85 18.00 18.90 142,514 -0.30(-1.56%)
Oct 13, 2016 18.30 20.55 18.15 19.20 81,347 +0.00(+0.00%)
Oct 12, 2016 20.55 20.55 18.75 19.20 80,943 -1.50(-7.25%)
Oct 11, 2016 21.60 21.75 20.25 20.70 54,336 -0.60(-2.82%)
Oct 10, 2016 21.00 21.60 20.85 21.30 41,711 +0.45(+2.16%)
Oct 07, 2016 21.00 21.15 19.80 20.85 59,625 +0.00(+0.00%)
Oct 06, 2016 21.30 21.45 19.35 20.85 93,894 -0.45(-2.11%)
Oct 05, 2016 23.70 24.30 17.10 21.30 282,243 -1.80(-7.79%)
Oct 04, 2016 22.50 25.65 21.75 23.10 249,927 +0.60(+2.67%)
Oct 03, 2016 21.90 22.50 21.90 22.50 90,326 +0.75(+3.45%)
Sep 30, 2016 21.75 22.20 20.85 21.75 108,528 +0.15(+0.69%)
Sep 29, 2016 20.70 21.90 20.55 21.60 155,793 +1.50(+7.46%)
Sep 28, 2016 18.90 20.85 18.75 20.10 120,441 +1.35(+7.20%)
Sep 27, 2016 18.15 18.90 17.55 18.75 33,911 +1.35(+7.76%)
Sep 26, 2016 17.40 17.85 17.40 17.40 16,841 +0.00(+0.00%)
Sep 23, 2016 17.70 18.00 17.25 17.40 25,178 -0.15(-0.85%)
Sep 22, 2016 18.90 19.05 17.25 17.55 49,668 -1.20(-6.40%)
Sep 21, 2016 18.45 19.20 18.00 18.75 62,200 +0.60(+3.31%)
Sep 20, 2016 16.95 18.15 16.50 18.15 62,513 +1.35(+8.04%)
Sep 19, 2016 16.50 16.80 16.20 16.80 35,652 +0.30(+1.82%)
Sep 16, 2016 15.90 16.50 15.60 16.50 36,023 +0.60(+3.77%)
Sep 15, 2016 15.90 16.35 15.60 15.90 23,064 +0.15(+0.95%)
Sep 14, 2016 15.90 16.05 15.60 15.75 10,378 +0.15(+0.96%)
Sep 13, 2016 15.90 15.90 15.30 15.60 30,277 -0.15(-0.95%)
Sep 12, 2016 15.75 16.20 15.30 15.75 31,769 -0.45(-2.78%)
Sep 09, 2016 16.35 16.65 15.90 16.20 37,026 -0.15(-0.92%)
Sep 08, 2016 16.05 16.50 15.90 16.35 28,151 +0.45(+2.83%)
Sep 07, 2016 16.20 16.50 15.75 15.90 42,718 -0.60(-3.64%)
Sep 06, 2016 16.05 16.80 15.75 16.50 70,237 +0.75(+4.76%)
Sep 02, 2016 15.60 15.75 15.75 15.75 18,193 +0.30(+1.94%)
Sep 01, 2016 15.00 15.75 15.00 15.45 21,947 +0.15(+0.98%)
Aug 31, 2016 16.05 16.05 15.00 15.30 32,205 -0.30(-1.92%)
Aug 30, 2016 16.05 16.20 15.45 15.60 12,624 -0.60(-3.70%)
Aug 29, 2016 15.45 16.20 15.45 16.20 9,224 +0.60(+3.85%)
Aug 26, 2016 15.60 16.05 15.45 15.60 10,629 +0.00(+0.00%)
Aug 25, 2016 16.05 16.05 15.45 15.60 14,296 -0.45(-2.80%)
Aug 24, 2016 16.65 16.80 15.45 16.05 38,359 +0.00(+0.00%)
Aug 23, 2016 16.05 16.95 15.30 16.05 41,674 +0.00(+0.00%)
Aug 22, 2016 16.80 17.10 15.75 16.05 23,870 -0.45(-2.73%)
Aug 19, 2016 16.35 16.95 16.20 16.50 44,750 +0.30(+1.85%)
Aug 18, 2016 16.50 16.50 15.75 16.20 30,076 -0.30(-1.82%)
Aug 17, 2016 16.80 17.25 15.97 16.50 65,373 -0.30(-1.79%)
Aug 16, 2016 15.00 17.10 15.00 16.80 126,343 +1.50(+9.80%)
Aug 15, 2016 13.84 15.45 13.84 15.30 50,865 +0.82(+5.67%)
Aug 12, 2016 14.21 15.00 13.70 14.48 33,424 +0.38(+2.68%)
Aug 11, 2016 13.37 14.40 13.37 14.10 15,475 +0.38(+2.77%)
Aug 10, 2016 13.28 14.02 13.28 13.72 16,942 -0.07(-0.51%)
Aug 09, 2016 13.34 14.03 13.34 13.79 18,431 +0.25(+1.83%)
Aug 08, 2016 13.37 14.40 13.35 13.54 20,166 -0.32(-2.33%)
Aug 05, 2016 12.67 14.70 12.60 13.87 72,744 -0.19(-1.34%)
Aug 04, 2016 13.05 14.55 13.05 14.06 30,863 -0.49(-3.39%)
Aug 03, 2016 15.00 16.05 14.46 14.55 97,760 -0.40(-2.71%)
Aug 02, 2016 13.80 15.60 13.54 14.96 145,338 +1.22(+8.87%)
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.