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 (%)
Aug 31, 2015 10.50 11.87 10.50 11.64 13,568 +0.99(+9.25%)
Aug 28, 2015 10.50 11.25 9.600 10.65 14,558 +0.45(+4.41%)
Aug 27, 2015 9.135 10.50 8.927 10.20 14,594 +1.07(+11.75%)
Aug 26, 2015 9.600 9.765 8.700 9.127 14,526 -0.47(-4.92%)
Aug 25, 2015 10.20 10.20 9.152 9.600 5,331 -0.30(-3.03%)
Aug 24, 2015 9.054 10.35 8.732 9.900 16,149 -0.75(-7.04%)
Aug 21, 2015 11.25 11.34 9.642 10.65 16,932 -0.55(-4.94%)
Aug 20, 2015 10.05 11.25 9.600 11.20 25,820 +1.44(+14.73%)
Aug 19, 2015 9.600 10.20 9.150 9.765 13,425 +0.50(+5.34%)
Aug 18, 2015 9.000 9.431 8.550 9.270 22,577 +0.72(+8.42%)
Aug 17, 2015 8.880 9.300 8.400 8.550 10,612 -0.52(-5.79%)
Aug 14, 2015 9.750 9.750 8.532 9.075 18,910 -0.53(-5.47%)
Aug 13, 2015 9.825 10.20 9.600 9.600 14,220 -0.65(-6.34%)
Aug 12, 2015 10.44 10.65 10.20 10.25 5,645 -0.48(-4.43%)
Aug 11, 2015 10.35 10.80 10.05 10.72 14,568 +0.22(+2.14%)
Aug 10, 2015 9.600 11.03 9.600 10.50 15,597 +0.90(+9.36%)
Aug 07, 2015 10.72 10.72 8.450 9.601 33,224 -1.05(-9.85%)
Aug 06, 2015 11.10 11.10 10.20 10.65 16,063 -0.30(-2.74%)
Aug 05, 2015 12.00 13.50 10.56 10.95 29,360 -0.90(-7.59%)
Aug 04, 2015 11.40 12.00 10.50 11.85 45,938 +0.08(+0.66%)
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.