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 (%)
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%)
Aug 01, 2019 23.55 24.07 20.32 20.40 138,221 -3.45(-14.47%)
Jul 31, 2019 25.80 25.95 21.82 23.85 168,471 -1.80(-7.02%)
Jul 30, 2019 27.15 27.15 25.50 25.65 97,710 -1.50(-5.52%)
Jul 29, 2019 27.15 27.45 25.80 27.15 100,681 -0.75(-2.69%)
Jul 26, 2019 28.35 28.35 27.15 27.90 60,866 -0.15(-0.53%)
Jul 25, 2019 28.20 28.50 27.90 28.05 46,607 -0.30(-1.06%)
Jul 24, 2019 28.50 28.80 28.05 28.35 154,687 -0.30(-1.05%)
Jul 23, 2019 28.65 29.10 28.05 28.65 138,056 +0.00(+0.00%)
Jul 22, 2019 29.25 29.40 28.50 28.65 61,242 -0.30(-1.04%)
Jul 19, 2019 28.50 29.25 28.20 28.95 103,993 +0.30(+1.05%)
Jul 18, 2019 29.10 29.25 28.50 28.65 59,809 -0.30(-1.04%)
Jul 17, 2019 29.25 29.25 28.80 28.95 48,679 -0.30(-1.03%)
Jul 16, 2019 29.55 29.55 29.10 29.25 38,159 -0.15(-0.51%)
Jul 15, 2019 30.00 30.00 29.25 29.40 35,744 -0.30(-1.01%)
Jul 12, 2019 29.55 30.15 29.40 29.70 53,713 +0.45(+1.54%)
Jul 11, 2019 29.40 29.85 29.25 29.25 60,121 -0.30(-1.02%)
Jul 10, 2019 29.85 30.45 29.55 29.55 36,568 -0.30(-1.01%)
Jul 09, 2019 30.00 30.00 29.10 29.85 82,669 -0.15(-0.50%)
Jul 08, 2019 29.55 30.00 28.95 30.00 45,861 +0.75(+2.56%)
Jul 05, 2019 29.55 30.00 29.10 29.25 67,526 -0.90(-2.99%)
Jul 03, 2019 30.60 30.60 30.00 30.15 15,660 -0.60(-1.95%)
Jul 02, 2019 30.00 30.75 29.40 30.75 52,449 +1.05(+3.54%)
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.