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, 2019 28.20 29.10 27.60 28.35 41,979 +0.15(+0.53%)
Oct 30, 2019 28.05 29.10 27.60 28.20 67,971 +0.15(+0.53%)
Oct 29, 2019 30.45 30.75 27.75 28.05 139,324 -2.40(-7.88%)
Oct 28, 2019 31.65 33.15 30.00 30.45 82,357 -1.35(-4.25%)
Oct 25, 2019 33.45 33.75 31.05 31.80 93,820 -1.65(-4.93%)
Oct 24, 2019 33.75 33.75 32.70 33.45 28,628 -0.15(-0.45%)
Oct 23, 2019 32.70 33.90 32.20 33.60 47,551 +1.05(+3.23%)
Oct 22, 2019 32.25 32.85 31.65 32.55 30,639 +0.45(+1.40%)
Oct 21, 2019 30.90 33.00 30.90 32.10 54,105 +1.20(+3.88%)
Oct 18, 2019 29.70 31.12 29.70 30.90 48,966 +0.90(+3.00%)
Oct 17, 2019 30.00 30.60 29.70 30.00 32,125 +0.15(+0.50%)
Oct 16, 2019 30.30 30.90 29.85 29.85 48,656 -0.60(-1.97%)
Oct 15, 2019 29.85 30.60 29.40 30.45 40,394 +0.60(+2.01%)
Oct 14, 2019 30.60 30.60 29.48 29.85 31,128 -0.75(-2.45%)
Oct 11, 2019 31.35 32.55 30.60 30.60 47,993 -0.30(-0.97%)
Oct 10, 2019 31.50 32.22 30.90 30.90 48,357 -0.90(-2.83%)
Oct 09, 2019 31.35 31.95 30.90 31.80 57,074 +0.60(+1.92%)
Oct 08, 2019 31.50 32.55 30.90 31.20 54,760 -0.60(-1.89%)
Oct 07, 2019 32.70 33.30 31.35 31.80 57,075 -1.05(-3.20%)
Oct 04, 2019 30.90 33.30 30.90 32.85 66,786 +1.80(+5.80%)
Oct 03, 2019 31.65 31.80 29.40 31.05 43,278 -0.90(-2.82%)
Oct 02, 2019 31.80 32.25 28.95 31.95 99,444 -0.30(-0.93%)
Oct 01, 2019 34.20 34.50 31.35 32.25 86,372 -1.65(-4.87%)
Sep 30, 2019 35.70 36.45 33.75 33.90 65,732 -2.10(-5.83%)
Sep 27, 2019 36.45 36.90 35.40 36.00 85,280 +0.00(+0.00%)
Sep 26, 2019 34.95 36.00 34.20 36.00 85,131 +1.35(+3.90%)
Sep 25, 2019 33.30 34.65 31.95 34.65 68,272 +1.20(+3.59%)
Sep 24, 2019 33.90 34.65 33.00 33.45 55,160 -0.60(-1.76%)
Sep 23, 2019 35.70 35.70 33.75 34.05 68,462 -1.35(-3.81%)
Sep 20, 2019 33.75 35.62 33.52 35.40 95,186 +1.65(+4.89%)
Sep 19, 2019 33.45 34.50 33.00 33.75 43,712 +0.15(+0.45%)
Sep 18, 2019 33.30 33.60 31.80 33.60 61,700 +0.30(+0.90%)
Sep 17, 2019 34.20 34.80 33.01 33.30 42,697 -0.90(-2.63%)
Sep 16, 2019 34.80 35.10 33.75 34.20 55,019 -1.05(-2.98%)
Sep 13, 2019 35.25 36.00 33.00 35.25 99,273 +0.45(+1.29%)
Sep 12, 2019 33.60 36.90 33.30 34.80 156,043 +1.65(+4.98%)
Sep 11, 2019 31.65 33.30 31.50 33.15 93,562 +1.50(+4.74%)
Sep 10, 2019 30.15 31.80 30.15 31.65 50,106 +1.35(+4.46%)
Sep 09, 2019 31.80 31.80 30.00 30.30 48,769 -1.05(-3.35%)
Sep 06, 2019 30.45 31.80 29.25 31.35 72,453 +0.75(+2.45%)
Sep 05, 2019 29.25 30.90 28.80 30.60 91,902 +1.50(+5.15%)
Sep 04, 2019 28.50 29.25 28.50 29.10 26,683 +0.30(+1.04%)
Sep 03, 2019 29.25 29.40 27.90 28.80 49,463 -0.60(-2.04%)
Aug 30, 2019 29.40 29.70 29.10 29.40 24,913 +0.00(+0.00%)
Aug 29, 2019 30.00 30.75 29.40 29.40 64,365 +0.15(+0.51%)
Aug 28, 2019 27.90 30.30 27.15 29.25 139,155 +1.50(+5.41%)
Aug 27, 2019 29.40 30.00 27.75 27.75 44,408 -1.20(-4.15%)
Aug 26, 2019 30.00 30.00 28.95 28.95 80,369 -0.90(-3.02%)
Aug 23, 2019 29.55 30.00 28.80 29.85 55,706 +0.15(+0.51%)
Aug 22, 2019 27.75 30.00 27.60 29.70 104,310 +1.80(+6.45%)
Aug 21, 2019 28.35 28.35 27.60 27.90 26,394 -0.45(-1.59%)
Aug 20, 2019 28.20 28.50 27.45 28.35 33,777 -0.15(-0.53%)
Aug 19, 2019 28.95 29.10 28.05 28.50 30,421 -0.30(-1.04%)
Aug 16, 2019 27.75 28.95 27.45 28.80 56,413 +1.05(+3.78%)
Aug 15, 2019 28.05 28.50 27.15 27.75 52,316 -0.60(-2.12%)
Aug 14, 2019 27.75 28.65 27.45 28.35 65,588 -0.15(-0.53%)
Aug 13, 2019 28.35 29.10 26.85 28.50 101,367 +0.15(+0.53%)
Aug 12, 2019 28.35 28.80 25.95 28.35 132,149 -0.45(-1.56%)
Aug 09, 2019 24.60 29.10 22.80 28.80 311,420 +4.20(+17.07%)
Aug 08, 2019 22.80 24.90 22.80 24.60 82,998 +1.95(+8.61%)
Aug 07, 2019 23.40 23.70 21.90 22.65 91,851 -1.20(-5.03%)
Aug 06, 2019 22.35 24.00 21.45 23.85 68,446 +2.40(+11.19%)
Aug 05, 2019 23.55 23.66 20.55 21.45 110,253 -1.65(-7.14%)
Aug 02, 2019 20.70 23.10 16.80 23.10 212,153 +2.70(+13.24%)
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.