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, 2017 32.85 33.45 30.45 31.80 220,584 -0.75(-2.30%)
Oct 30, 2017 34.80 30.60 32.55 351,532 -1.65(-4.82%)
Oct 27, 2017 38.10 38.25 34.20 34.20 366,355 -3.90(-10.24%)
Oct 26, 2017 37.20 39.00 36.15 38.10 205,300 +1.05(+2.83%)
Oct 25, 2017 39.30 39.60 35.40 37.05 441,989 -2.25(-5.73%)
Oct 24, 2017 42.15 42.60 39.15 39.30 225,087 -2.40(-5.76%)
Oct 23, 2017 40.50 42.67 40.20 41.70 256,781 +1.80(+4.51%)
Oct 20, 2017 40.50 41.70 39.90 39.90 174,331 -0.30(-0.75%)
Oct 19, 2017 40.50 41.10 39.45 40.20 194,944 +0.15(+0.37%)
Oct 18, 2017 41.70 41.70 38.85 40.05 359,155 -1.65(-3.96%)
Oct 17, 2017 43.35 43.35 41.40 41.70 257,265 -1.20(-2.80%)
Oct 16, 2017 46.35 46.50 42.36 42.90 486,054 +0.90(+2.14%)
Oct 13, 2017 43.05 43.95 41.40 42.00 223,191 -0.90(-2.10%)
Oct 12, 2017 44.25 44.70 41.40 42.90 255,570 -1.20(-2.72%)
Oct 11, 2017 46.80 46.80 42.75 44.10 394,184 -1.50(-3.29%)
Oct 10, 2017 45.90 46.35 44.55 45.60 233,724 +0.75(+1.67%)
Oct 09, 2017 44.85 47.10 42.75 44.85 913,520 -6.30(-12.32%)
Oct 06, 2017 48.75 52.50 47.85 51.15 985,680 +5.10(+11.07%)
Oct 05, 2017 46.05 47.48 45.00 46.05 216,934 +0.30(+0.66%)
Oct 04, 2017 42.75 45.75 42.45 45.75 256,371 +3.45(+8.16%)
Oct 03, 2017 41.25 42.75 40.80 42.30 179,300 +1.50(+3.68%)
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.