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 (%)
Nov 30, 2017 33.90 35.40 31.80 34.95 176,067 +1.05(+3.10%)
Nov 29, 2017 35.40 36.30 33.90 33.90 145,694 -1.80(-5.04%)
Nov 28, 2017 35.70 35.85 34.65 35.70 89,949 -0.15(-0.42%)
Nov 27, 2017 36.60 37.03 35.25 35.85 108,921 -0.60(-1.65%)
Nov 24, 2017 35.55 37.35 35.40 36.45 101,918 +1.05(+2.97%)
Nov 22, 2017 35.25 36.39 33.45 35.40 132,781 +0.60(+1.72%)
Nov 21, 2017 35.70 36.75 34.65 34.80 176,287 -0.60(-1.69%)
Nov 20, 2017 33.30 35.55 33.15 35.40 194,792 +2.25(+6.79%)
Nov 17, 2017 32.25 33.30 31.82 33.15 117,391 +0.75(+2.31%)
Nov 16, 2017 31.95 32.66 31.65 32.40 96,550 +0.45(+1.41%)
Nov 15, 2017 32.55 33.08 31.50 31.95 137,090 -0.75(-2.29%)
Nov 14, 2017 33.00 34.50 31.50 32.70 423,376 +0.30(+0.93%)
Nov 13, 2017 30.90 32.70 30.00 32.40 192,627 +1.50(+4.85%)
Nov 10, 2017 32.40 32.70 30.75 30.90 134,602 -0.30(-0.96%)
Nov 09, 2017 30.75 32.17 30.30 31.20 122,941 +0.30(+0.97%)
Nov 08, 2017 31.05 31.50 30.00 30.90 111,043 -0.15(-0.48%)
Nov 07, 2017 34.20 34.80 30.75 31.05 208,603 -1.80(-5.48%)
Nov 06, 2017 29.85 33.00 29.85 32.85 183,631 +3.00(+10.05%)
Nov 03, 2017 31.05 31.50 29.25 29.85 282,750 -1.35(-4.33%)
Nov 02, 2017 32.70 32.70 30.90 31.20 158,736 -1.20(-3.70%)
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.