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, 2018 36.60 38.85 36.30 37.50 91,969 +0.90(+2.46%)
Jul 30, 2018 36.30 37.50 36.00 36.60 62,629 +0.60(+1.67%)
Jul 27, 2018 37.20 37.80 36.00 36.00 74,520 -1.05(-2.83%)
Jul 26, 2018 36.60 38.25 36.16 37.05 78,194 +0.15(+0.41%)
Jul 25, 2018 37.35 38.25 36.45 36.90 84,422 -0.30(-0.81%)
Jul 24, 2018 36.75 38.55 36.23 37.20 107,266 +0.45(+1.22%)
Jul 23, 2018 38.25 38.25 36.00 36.75 105,629 -0.60(-1.61%)
Jul 20, 2018 38.85 40.50 37.20 37.35 134,140 -1.20(-3.11%)
Jul 19, 2018 36.45 38.55 35.55 38.55 108,879 +1.95(+5.33%)
Jul 18, 2018 37.20 37.35 34.80 36.60 133,618 -0.30(-0.81%)
Jul 17, 2018 39.60 40.05 36.15 36.90 177,306 -2.70(-6.82%)
Jul 16, 2018 42.00 42.30 39.30 39.60 129,741 -1.80(-4.35%)
Jul 13, 2018 39.75 42.15 39.23 41.40 162,366 +1.80(+4.55%)
Jul 12, 2018 40.95 40.95 39.15 39.60 85,528 -1.20(-2.94%)
Jul 11, 2018 39.60 41.62 39.08 40.80 168,184 +1.50(+3.82%)
Jul 10, 2018 40.80 41.92 38.55 39.30 177,067 -2.25(-5.42%)
Jul 09, 2018 42.90 43.03 41.87 41.55 109,700 -1.20(-2.81%)
Jul 06, 2018 44.70 44.81 40.65 42.75 205,783 -1.20(-2.73%)
Jul 05, 2018 45.15 40.50 43.95 329,715 +3.45(+8.52%)
Jul 03, 2018 40.50 40.50 40.50 0 +2.25(+5.88%)
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.