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 (%)
Jul 31, 2018 36.60 38.85 36.30 37.50 91,969 +0.90(+2.46%)
Jul 30, 2018 36.30 37.50 36.00 36.60 62,629 +0.60(+1.67%)
Jul 27, 2018 37.20 37.80 36.00 36.00 74,520 -1.05(-2.83%)
Jul 26, 2018 36.60 38.25 36.16 37.05 78,194 +0.15(+0.41%)
Jul 25, 2018 37.35 38.25 36.45 36.90 84,422 -0.30(-0.81%)
Jul 24, 2018 36.75 38.55 36.23 37.20 107,266 +0.45(+1.22%)
Jul 23, 2018 38.25 38.25 36.00 36.75 105,629 -0.60(-1.61%)
Jul 20, 2018 38.85 40.50 37.20 37.35 134,140 -1.20(-3.11%)
Jul 19, 2018 36.45 38.55 35.55 38.55 108,879 +1.95(+5.33%)
Jul 18, 2018 37.20 37.35 34.80 36.60 133,618 -0.30(-0.81%)
Jul 17, 2018 39.60 40.05 36.15 36.90 177,306 -2.70(-6.82%)
Jul 16, 2018 42.00 42.30 39.30 39.60 129,741 -1.80(-4.35%)
Jul 13, 2018 39.75 42.15 39.23 41.40 162,366 +1.80(+4.55%)
Jul 12, 2018 40.95 40.95 39.15 39.60 85,528 -1.20(-2.94%)
Jul 11, 2018 39.60 41.62 39.08 40.80 168,184 +1.50(+3.82%)
Jul 10, 2018 40.80 41.92 38.55 39.30 177,067 -2.25(-5.42%)
Jul 09, 2018 42.90 43.03 41.87 41.55 109,700 -1.20(-2.81%)
Jul 06, 2018 44.70 44.81 40.65 42.75 205,783 -1.20(-2.73%)
Jul 05, 2018 45.15 40.50 43.95 329,715 +3.45(+8.52%)
Jul 03, 2018 40.50 40.50 40.50 0 +2.25(+5.88%)
Jul 02, 2018 37.05 38.50 36.91 38.25 112,129 +1.35(+3.66%)
Jun 29, 2018 38.25 36.30 36.90 155,798 -0.90(-2.38%)
Jun 28, 2018 35.25 38.25 34.50 37.80 156,893 +2.25(+6.33%)
Jun 27, 2018 37.05 38.10 35.55 35.55 136,843 -2.10(-5.58%)
Jun 26, 2018 38.55 39.15 36.30 37.65 156,730 +0.00(+0.00%)
Jun 25, 2018 36.15 38.25 34.20 37.65 235,186 +1.05(+2.87%)
Jun 22, 2018 32.40 36.60 31.80 36.60 941,532 +4.20(+12.96%)
Jun 21, 2018 32.25 32.55 31.05 32.40 122,080 +0.30(+0.93%)
Jun 20, 2018 33.00 33.30 31.95 32.10 76,083 -0.45(-1.38%)
Jun 19, 2018 32.10 33.00 31.65 32.55 67,817 -0.15(-0.46%)
Jun 18, 2018 31.80 33.30 31.80 32.70 77,002 +0.75(+2.35%)
Jun 15, 2018 33.45 31.80 31.95 90,893 -1.50(-4.48%)
Jun 14, 2018 34.35 34.35 32.85 33.45 91,912 -0.75(-2.19%)
Jun 13, 2018 34.95 34.95 33.30 34.20 140,238 -0.15(-0.44%)
Jun 12, 2018 33.30 34.65 33.15 34.35 109,716 +0.90(+2.69%)
Jun 11, 2018 34.50 35.10 33.00 33.45 110,439 -0.45(-1.33%)
Jun 08, 2018 33.60 34.49 33.00 33.90 72,733 +0.75(+2.26%)
Jun 07, 2018 34.05 34.05 32.70 33.15 81,405 -0.45(-1.34%)
Jun 06, 2018 34.05 33.60 116,549 +0.45(+1.36%)
Jun 05, 2018 33.75 33.75 32.55 33.15 82,079 -0.45(-1.34%)
Jun 04, 2018 33.75 33.75 31.35 33.60 131,119 +0.15(+0.45%)
Jun 01, 2018 31.95 33.45 30.75 33.45 127,314 +1.65(+5.19%)
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.