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, 2017 34.35 35.25 32.70 33.00 127,798 -1.20(-3.51%)
Aug 30, 2017 33.00 34.20 32.25 34.20 70,455 +1.35(+4.11%)
Aug 29, 2017 33.60 33.75 32.25 32.85 82,534 -0.75(-2.23%)
Aug 28, 2017 33.45 34.80 33.45 33.60 89,579 +0.15(+0.45%)
Aug 25, 2017 34.50 34.50 33.15 33.45 53,590 -0.60(-1.76%)
Aug 24, 2017 34.80 35.10 33.00 34.05 130,569 +0.45(+1.34%)
Aug 23, 2017 30.90 34.35 30.00 33.60 320,392 +3.00(+9.80%)
Aug 22, 2017 30.60 31.65 30.00 30.60 120,574 +0.15(+0.49%)
Aug 21, 2017 32.25 32.44 30.30 30.45 114,563 -1.80(-5.58%)
Aug 18, 2017 31.95 32.48 31.20 32.25 90,549 +0.45(+1.42%)
Aug 17, 2017 31.80 33.60 31.05 31.80 233,447 -0.15(-0.47%)
Aug 16, 2017 33.15 33.15 31.50 31.95 85,022 -0.75(-2.29%)
Aug 15, 2017 32.10 33.00 31.05 32.70 148,853 +0.60(+1.87%)
Aug 14, 2017 33.90 34.07 32.10 32.10 187,956 -2.40(-6.96%)
Aug 11, 2017 33.15 34.50 30.00 34.50 379,196 +1.50(+4.55%)
Aug 10, 2017 37.35 37.35 32.40 33.00 380,902 -0.60(-1.79%)
Aug 09, 2017 34.05 35.10 31.80 33.60 334,370 -2.25(-6.28%)
Aug 08, 2017 37.50 37.50 34.65 35.85 367,673 -1.20(-3.24%)
Aug 07, 2017 40.35 42.60 34.05 37.05 1,436,741 +0.00(+0.00%)
Aug 04, 2017 30.15 38.10 29.40 37.05 984,641 +7.35(+24.75%)
Aug 03, 2017 28.80 30.75 27.75 29.70 251,075 +0.75(+2.59%)
Aug 02, 2017 28.50 29.40 26.25 28.95 221,885 +0.45(+1.58%)
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.