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 (%)
Dec 30, 2016 16.35 16.35 16.35 0 +0.00(+0.00%)
Dec 29, 2016 17.25 17.40 15.90 16.35 65,457 -0.75(-4.39%)
Dec 28, 2016 17.48 18.00 16.50 17.10 101,582 +0.00(+0.00%)
Dec 27, 2016 17.25 17.55 16.65 17.10 54,620 +0.30(+1.79%)
Dec 23, 2016 16.80 16.80 16.80 0 +0.60(+3.70%)
Dec 22, 2016 15.45 16.35 15.00 16.20 62,943 +1.05(+6.93%)
Dec 21, 2016 15.30 15.60 15.00 15.15 37,168 -0.30(-1.94%)
Dec 20, 2016 14.85 16.50 14.78 15.45 184,578 +0.67(+4.57%)
Dec 19, 2016 14.40 14.85 14.25 14.78 24,822 +0.59(+4.12%)
Dec 16, 2016 14.76 15.09 14.19 14.19 36,464 -0.51(-3.48%)
Dec 15, 2016 14.40 14.94 13.88 14.70 33,009 +0.75(+5.39%)
Dec 14, 2016 14.40 14.74 13.88 13.95 41,463 -0.60(-4.12%)
Dec 13, 2016 15.15 15.15 14.25 14.55 41,099 -0.60(-3.96%)
Dec 12, 2016 15.60 15.75 14.85 15.15 46,305 -0.45(-2.88%)
Dec 09, 2016 16.20 16.35 15.45 15.60 43,263 -0.90(-5.45%)
Dec 08, 2016 15.60 16.50 15.00 16.50 41,915 +1.05(+6.80%)
Dec 07, 2016 15.75 15.75 15.30 15.45 43,761 +0.00(+0.00%)
Dec 06, 2016 16.35 16.80 14.55 15.45 75,621 -1.05(-6.36%)
Dec 05, 2016 14.10 16.50 13.88 16.50 101,955 +2.62(+18.89%)
Dec 02, 2016 14.40 14.40 13.50 13.88 50,136 -0.15(-1.05%)
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.