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 (%)
Jul 31, 2014 37.50 37.50 34.50 35.85 24,381 -1.65(-4.40%)
Jul 30, 2014 38.55 39.15 36.60 37.50 33,589 +2.10(+5.93%)
Jul 29, 2014 38.85 39.45 34.50 35.40 20,547 -2.40(-6.35%)
Jul 28, 2014 39.00 39.30 37.80 37.80 12,210 -1.20(-3.08%)
Jul 25, 2014 37.95 39.00 37.50 39.00 20,092 +0.60(+1.56%)
Jul 24, 2014 39.90 40.65 37.95 38.40 10,132 -1.50(-3.76%)
Jul 23, 2014 39.15 40.65 38.25 39.90 16,733 -0.90(-2.21%)
Jul 22, 2014 38.55 41.85 38.55 40.80 11,231 +2.10(+5.43%)
Jul 21, 2014 39.75 39.75 38.40 38.70 10,929 -1.35(-3.37%)
Jul 18, 2014 38.55 40.20 37.50 40.05 14,222 +1.20(+3.09%)
Jul 17, 2014 38.70 41.25 38.29 38.85 17,414 -0.45(-1.15%)
Jul 16, 2014 40.05 40.20 37.05 39.30 19,859 -0.90(-2.24%)
Jul 15, 2014 43.95 43.95 39.15 40.20 27,201 -3.60(-8.22%)
Jul 14, 2014 43.20 44.40 41.25 43.80 28,561 +0.75(+1.74%)
Jul 11, 2014 44.85 45.75 42.75 43.05 39,515 -1.65(-3.69%)
Jul 10, 2014 44.25 45.15 44.17 44.70 18,698 +0.00(+0.00%)
Jul 09, 2014 44.40 45.00 44.40 44.70 9,887 -0.30(-0.67%)
Jul 08, 2014 46.20 47.40 43.20 45.00 43,227 -3.15(-6.54%)
Jul 07, 2014 44.70 49.65 44.25 48.15 43,639 +3.15(+7.00%)
Jul 03, 2014 47.40 45.00 45.00 45.00 27,140 +0.15(+0.33%)
Jul 02, 2014 45.75 46.05 42.75 44.85 33,802 -0.15(-0.33%)
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.