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 30, 2019 29.40 29.70 29.10 29.40 24,913 +0.00(+0.00%)
Aug 29, 2019 30.00 30.75 29.40 29.40 64,365 +0.15(+0.51%)
Aug 28, 2019 27.90 30.30 27.15 29.25 139,155 +1.50(+5.41%)
Aug 27, 2019 29.40 30.00 27.75 27.75 44,408 -1.20(-4.15%)
Aug 26, 2019 30.00 30.00 28.95 28.95 80,369 -0.90(-3.02%)
Aug 23, 2019 29.55 30.00 28.80 29.85 55,706 +0.15(+0.51%)
Aug 22, 2019 27.75 30.00 27.60 29.70 104,310 +1.80(+6.45%)
Aug 21, 2019 28.35 28.35 27.60 27.90 26,394 -0.45(-1.59%)
Aug 20, 2019 28.20 28.50 27.45 28.35 33,777 -0.15(-0.53%)
Aug 19, 2019 28.95 29.10 28.05 28.50 30,421 -0.30(-1.04%)
Aug 16, 2019 27.75 28.95 27.45 28.80 56,413 +1.05(+3.78%)
Aug 15, 2019 28.05 28.50 27.15 27.75 52,316 -0.60(-2.12%)
Aug 14, 2019 27.75 28.65 27.45 28.35 65,588 -0.15(-0.53%)
Aug 13, 2019 28.35 29.10 26.85 28.50 101,367 +0.15(+0.53%)
Aug 12, 2019 28.35 28.80 25.95 28.35 132,149 -0.45(-1.56%)
Aug 09, 2019 24.60 29.10 22.80 28.80 311,420 +4.20(+17.07%)
Aug 08, 2019 22.80 24.90 22.80 24.60 82,998 +1.95(+8.61%)
Aug 07, 2019 23.40 23.70 21.90 22.65 91,851 -1.20(-5.03%)
Aug 06, 2019 22.35 24.00 21.45 23.85 68,446 +2.40(+11.19%)
Aug 05, 2019 23.55 23.66 20.55 21.45 110,253 -1.65(-7.14%)
Aug 02, 2019 20.70 23.10 16.80 23.10 212,153 +2.70(+13.24%)
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.