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 (%)
Jan 31, 2020 14.67 14.85 13.80 13.90 93,533 -0.83(-5.64%)
Jan 30, 2020 14.85 15.00 14.40 14.73 63,600 -0.01(-0.07%)
Jan 29, 2020 15.30 15.30 14.40 14.74 103,744 -0.56(-3.64%)
Jan 28, 2020 15.60 15.90 15.15 15.30 88,286 -0.45(-2.86%)
Jan 27, 2020 15.15 16.05 15.15 15.75 65,778 -0.15(-0.94%)
Jan 24, 2020 16.05 16.05 15.60 15.90 72,993 -0.15(-0.93%)
Jan 23, 2020 15.75 16.35 15.15 16.05 83,200 +0.15(+0.94%)
Jan 22, 2020 16.50 16.50 15.30 15.90 136,913 -0.45(-2.75%)
Jan 21, 2020 16.65 17.25 16.35 16.35 115,019 -0.75(-4.39%)
Jan 17, 2020 17.25 17.25 16.50 17.10 113,220 +0.00(+0.00%)
Jan 16, 2020 15.30 17.40 15.30 17.10 363,021 +1.65(+10.68%)
Jan 15, 2020 15.30 15.45 14.85 15.45 125,467 +0.60(+4.04%)
Jan 14, 2020 14.85 15.90 14.25 14.85 189,592 +0.00(+0.00%)
Jan 13, 2020 15.30 15.30 14.25 14.85 150,780 -0.30(-1.98%)
Jan 10, 2020 16.35 16.35 15.00 15.15 132,700 -1.05(-6.48%)
Jan 09, 2020 16.05 16.35 15.75 16.20 101,434 +0.15(+0.93%)
Jan 08, 2020 16.50 16.50 15.75 16.05 89,158 -0.30(-1.83%)
Jan 07, 2020 16.65 16.65 16.35 16.35 51,575 -0.15(-0.91%)
Jan 06, 2020 16.35 16.80 16.05 16.50 88,287 +0.15(+0.92%)
Jan 03, 2020 16.95 16.95 16.20 16.35 122,686 -0.75(-4.39%)
Jan 02, 2020 16.95 17.55 16.50 17.10 231,019 +0.60(+3.64%)
Dec 31, 2019 16.50 17.10 16.20 16.50 127,913 +0.00(+0.00%)
Dec 30, 2019 16.65 16.95 15.90 16.50 173,178 -0.60(-3.51%)
Dec 27, 2019 17.25 18.00 16.80 17.10 185,766 +0.30(+1.79%)
Dec 26, 2019 16.35 19.35 16.05 16.80 512,108 +0.45(+2.75%)
Dec 24, 2019 15.60 16.65 15.45 16.35 170,333 +1.35(+9.00%)
Dec 23, 2019 15.00 15.30 14.10 15.00 136,619 +0.00(+0.00%)
Dec 20, 2019 15.30 15.45 14.55 15.00 73,040 -0.45(-2.91%)
Dec 19, 2019 15.45 15.75 13.65 15.45 144,340 +0.15(+0.98%)
Dec 18, 2019 17.25 18.15 14.85 15.30 414,399 -0.60(-3.77%)
Dec 17, 2019 12.30 18.15 12.30 15.90 703,365 +3.53(+28.48%)
Dec 16, 2019 12.90 13.05 12.00 12.38 163,858 -1.75(-12.39%)
Dec 13, 2019 13.43 14.40 13.33 14.13 71,106 +0.70(+5.21%)
Dec 12, 2019 12.75 13.59 12.75 13.43 84,584 -0.26(-1.91%)
Dec 11, 2019 13.65 13.76 13.03 13.69 70,388 -0.05(-0.38%)
Dec 10, 2019 14.25 14.28 13.50 13.74 93,979 -0.51(-3.58%)
Dec 09, 2019 14.85 15.15 14.25 14.25 59,429 -0.49(-3.31%)
Dec 06, 2019 15.00 15.45 14.55 14.74 63,133 -0.26(-1.75%)
Dec 05, 2019 15.75 15.75 15.00 15.00 49,464 -0.30(-1.96%)
Dec 04, 2019 15.15 18.30 15.00 15.30 111,602 +0.30(+2.00%)
Dec 03, 2019 15.15 15.45 14.85 15.00 52,834 -0.45(-2.91%)
Dec 02, 2019 15.30 15.60 15.00 15.45 41,512 +0.00(+0.00%)
Nov 29, 2019 15.75 15.90 14.93 15.45 37,453 -0.30(-1.90%)
Nov 27, 2019 14.57 15.90 14.21 15.75 101,613 +0.45(+2.94%)
Nov 26, 2019 14.70 15.30 13.65 15.30 159,457 +0.00(+0.00%)
Nov 25, 2019 15.30 16.50 14.70 15.30 116,169 -1.20(-7.27%)
Nov 22, 2019 17.70 18.25 15.90 16.50 142,373 -1.20(-6.78%)
Nov 21, 2019 13.80 18.75 13.65 17.70 557,594 +5.25(+42.17%)
Nov 20, 2019 22.35 22.50 10.50 12.45 851,701 -9.30(-42.76%)
Nov 19, 2019 20.85 22.35 20.85 21.75 95,458 +0.90(+4.32%)
Nov 18, 2019 21.30 21.45 19.80 20.85 92,993 -0.60(-2.80%)
Nov 15, 2019 22.20 22.35 21.30 21.45 52,080 -0.75(-3.38%)
Nov 14, 2019 21.75 22.65 21.30 22.20 90,220 +0.00(+0.00%)
Nov 13, 2019 22.65 23.25 21.60 22.20 90,698 -0.15(-0.67%)
Nov 12, 2019 23.25 23.70 22.35 22.35 80,245 -1.20(-5.10%)
Nov 11, 2019 24.00 24.45 23.40 23.55 66,415 -0.45(-1.87%)
Nov 08, 2019 23.85 25.50 22.05 24.00 290,520 +0.30(+1.27%)
Nov 07, 2019 25.35 25.50 23.40 23.70 106,172 -1.20(-4.82%)
Nov 06, 2019 26.55 26.85 24.30 24.90 77,754 -1.65(-6.21%)
Nov 05, 2019 27.60 27.60 26.25 26.55 65,696 -0.75(-2.75%)
Nov 04, 2019 26.25 27.45 26.25 27.30 46,195 +1.05(+4.00%)
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.