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 (%)
Mar 29, 2018 35.25 35.25 35.25 0 +2.10(+6.33%)
Mar 28, 2018 33.60 34.20 30.90 33.15 276,911 -0.75(-2.21%)
Mar 27, 2018 35.40 36.59 33.30 33.90 142,980 -2.70(-7.38%)
Mar 26, 2018 36.15 36.90 34.35 36.60 134,905 +0.90(+2.52%)
Mar 23, 2018 35.40 37.35 34.50 35.70 141,212 -0.15(-0.42%)
Mar 22, 2018 36.90 37.35 35.25 35.85 138,417 -1.50(-4.02%)
Mar 21, 2018 36.45 37.80 36.30 37.35 122,663 +1.05(+2.89%)
Mar 20, 2018 37.20 37.35 36.00 36.30 114,621 -0.90(-2.42%)
Mar 19, 2018 37.50 38.25 36.45 37.20 136,574 +0.00(+0.00%)
Mar 16, 2018 42.15 42.15 36.45 37.20 493,208 -2.55(-6.42%)
Mar 15, 2018 41.25 41.25 38.55 39.75 263,212 +1.50(+3.92%)
Mar 14, 2018 39.60 39.60 37.65 38.25 105,352 -1.20(-3.04%)
Mar 13, 2018 41.10 41.25 37.95 39.45 103,914 -1.35(-3.31%)
Mar 12, 2018 41.70 42.15 40.50 40.80 112,095 -1.05(-2.51%)
Mar 09, 2018 43.50 43.65 41.25 41.85 110,177 -1.05(-2.45%)
Mar 08, 2018 42.45 43.65 39.75 42.90 275,304 +3.60(+9.16%)
Mar 07, 2018 39.75 39.30 103,523 +0.75(+1.95%)
Mar 06, 2018 38.10 39.11 37.05 38.55 135,358 +0.75(+1.98%)
Mar 05, 2018 38.25 38.55 36.75 37.80 113,556 +0.15(+0.40%)
Mar 02, 2018 35.25 38.25 34.65 37.65 123,298 +1.35(+3.72%)
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.