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 (%)
Feb 28, 2019 36.15 36.30 35.40 36.15 58,161 -0.30(-0.82%)
Feb 27, 2019 36.00 37.20 35.48 36.45 79,350 +0.30(+0.83%)
Feb 26, 2019 36.45 37.35 35.25 36.15 49,022 -0.45(-1.23%)
Feb 25, 2019 38.10 38.40 36.45 36.60 56,688 -1.50(-3.94%)
Feb 22, 2019 35.70 38.85 35.70 38.10 113,133 +2.25(+6.28%)
Feb 21, 2019 36.45 36.90 35.40 35.85 40,172 -0.75(-2.05%)
Feb 20, 2019 35.70 37.50 35.10 36.60 90,570 +0.30(+0.83%)
Feb 19, 2019 38.25 38.40 35.55 36.30 108,504 -1.95(-5.10%)
Feb 15, 2019 37.80 38.55 37.05 38.25 68,300 +0.45(+1.19%)
Feb 14, 2019 38.10 38.40 37.35 37.80 62,788 +0.00(+0.00%)
Feb 13, 2019 36.60 38.25 36.30 37.80 98,822 +1.05(+2.86%)
Feb 12, 2019 36.75 37.05 35.10 36.75 90,172 +0.00(+0.00%)
Feb 11, 2019 37.35 37.50 36.15 36.75 115,793 -0.75(-2.00%)
Feb 08, 2019 33.00 38.25 32.70 37.50 433,593 +4.50(+13.64%)
Feb 07, 2019 33.30 33.45 32.40 33.00 65,534 -0.45(-1.35%)
Feb 06, 2019 34.65 34.65 32.85 33.45 85,789 -1.05(-3.04%)
Feb 05, 2019 34.20 34.65 33.45 34.50 115,708 +0.75(+2.22%)
Feb 04, 2019 33.15 34.50 33.00 33.75 95,810 +0.45(+1.35%)
Feb 01, 2019 33.90 34.65 32.85 33.30 121,226 -0.30(-0.89%)
Jan 31, 2019 34.80 34.95 33.15 33.60 125,902 -1.35(-3.86%)
Jan 30, 2019 32.25 35.25 32.25 34.95 149,665 +2.25(+6.88%)
Jan 29, 2019 32.55 33.00 31.95 32.70 79,352 +0.00(+0.00%)
Jan 28, 2019 33.00 33.30 31.50 32.70 164,674 -0.45(-1.36%)
Jan 25, 2019 33.00 33.90 32.40 33.15 122,666 +0.75(+2.31%)
Jan 24, 2019 33.00 33.15 31.95 32.40 107,534 -0.30(-0.92%)
Jan 23, 2019 34.50 34.65 32.25 32.70 181,769 -1.20(-3.54%)
Jan 22, 2019 36.15 36.30 33.45 33.90 147,228 -1.65(-4.64%)
Jan 18, 2019 33.75 37.20 33.75 35.55 173,866 +2.10(+6.28%)
Jan 17, 2019 33.90 34.35 32.85 33.45 213,643 +0.30(+0.90%)
Jan 16, 2019 35.25 35.85 33.15 33.15 227,845 -1.95(-5.56%)
Jan 15, 2019 37.50 38.10 34.50 35.10 208,185 -2.40(-6.40%)
Jan 14, 2019 38.85 40.20 37.50 37.50 73,474 -1.50(-3.85%)
Jan 11, 2019 39.30 40.27 38.55 39.00 77,920 -0.30(-0.76%)
Jan 10, 2019 41.10 42.15 39.15 39.30 103,862 -2.25(-5.42%)
Jan 09, 2019 42.75 43.20 41.55 41.55 80,140 -1.20(-2.81%)
Jan 08, 2019 42.75 42.75 41.25 42.75 61,038 +0.15(+0.35%)
Jan 07, 2019 41.40 42.60 40.80 42.60 86,854 +1.20(+2.90%)
Jan 04, 2019 39.30 41.70 39.30 41.40 98,460 +2.25(+5.75%)
Jan 03, 2019 40.05 40.80 38.55 39.15 72,373 -0.90(-2.25%)
Jan 02, 2019 36.75 40.05 35.85 40.05 91,010 +2.70(+7.23%)
Dec 31, 2018 42.00 42.00 37.35 37.35 94,733 -2.40(-6.04%)
Dec 28, 2018 36.90 40.35 36.45 39.75 118,273 +3.00(+8.16%)
Dec 27, 2018 35.55 36.75 33.90 36.75 94,074 +1.35(+3.81%)
Dec 26, 2018 32.55 35.40 32.55 35.40 91,868 +3.15(+9.77%)
Dec 24, 2018 32.40 33.00 30.75 32.25 79,313 +0.00(+0.00%)
Dec 21, 2018 34.95 35.25 31.95 32.25 213,820 -2.70(-7.73%)
Dec 20, 2018 35.70 36.75 34.50 34.95 94,035 -0.45(-1.27%)
Dec 19, 2018 36.30 38.25 35.25 35.40 90,143 -1.20(-3.28%)
Dec 18, 2018 37.80 38.85 36.15 36.60 86,184 -1.20(-3.17%)
Dec 17, 2018 38.85 40.50 37.50 37.80 86,714 -1.05(-2.70%)
Dec 14, 2018 40.20 41.25 37.95 38.85 116,586 -1.05(-2.63%)
Dec 13, 2018 43.50 44.85 39.90 39.90 156,551 -4.20(-9.52%)
Dec 12, 2018 43.05 44.10 42.00 44.10 66,620 +1.50(+3.52%)
Dec 11, 2018 42.30 43.20 40.95 42.60 62,792 +1.05(+2.53%)
Dec 10, 2018 42.00 43.35 40.80 41.55 60,150 -0.45(-1.07%)
Dec 07, 2018 43.35 45.30 41.70 42.00 110,440 -1.35(-3.11%)
Dec 06, 2018 43.80 45.00 42.60 43.35 94,691 -0.45(-1.03%)
Dec 04, 2018 45.15 46.73 43.50 43.80 183,853 -2.10(-4.58%)
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.