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 (%)
Jan 31, 2018 53.40 54.30 50.55 51.15 201,074 -1.50(-2.85%)
Jan 30, 2018 51.00 55.80 50.25 52.65 295,833 +0.75(+1.45%)
Jan 29, 2018 57.45 58.32 50.70 51.90 416,012 -5.85(-10.13%)
Jan 26, 2018 55.80 59.70 55.50 57.75 249,094 -0.60(-1.03%)
Jan 25, 2018 58.05 60.75 52.65 58.35 565,546 +0.30(+0.52%)
Jan 24, 2018 61.35 62.25 56.86 58.05 234,661 -1.35(-2.27%)
Jan 23, 2018 63.00 66.60 55.50 59.40 995,229 -3.00(-4.81%)
Jan 22, 2018 58.65 62.70 56.27 62.40 409,044 +4.50(+7.77%)
Jan 19, 2018 60.00 61.05 55.65 57.90 464,554 +0.60(+1.05%)
Jan 18, 2018 51.75 57.75 51.75 57.30 510,772 +5.85(+11.37%)
Jan 17, 2018 50.55 52.65 50.40 51.45 220,400 +1.20(+2.39%)
Jan 16, 2018 51.00 52.35 49.35 50.25 254,239 +0.15(+0.30%)
Jan 12, 2018 50.10 50.10 50.10 0 +0.45(+0.91%)
Jan 11, 2018 50.40 50.70 48.15 49.65 155,079 +0.00(+0.00%)
Jan 10, 2018 51.00 46.80 49.65 233,361 +2.55(+5.41%)
Jan 09, 2018 51.30 52.35 47.10 47.10 316,806 -3.60(-7.10%)
Jan 08, 2018 48.30 53.25 47.40 50.70 648,618 +2.70(+5.63%)
Jan 05, 2018 46.80 48.45 45.30 48.00 216,858 +1.35(+2.89%)
Jan 04, 2018 49.50 49.80 43.95 46.65 391,796 -2.25(-4.60%)
Jan 03, 2018 49.50 51.45 45.15 48.90 664,561 +0.75(+1.56%)
Jan 02, 2018 43.20 48.30 43.05 48.15 551,536 +6.15(+14.64%)
Dec 29, 2017 42.00 42.00 42.00 0 -1.65(-3.78%)
Dec 28, 2017 41.55 43.65 41.10 43.65 225,254 +2.10(+5.05%)
Dec 27, 2017 39.00 42.98 39.00 41.55 355,870 +2.85(+7.36%)
Dec 26, 2017 38.70 39.14 37.95 38.70 73,587 +0.30(+0.78%)
Dec 22, 2017 39.15 39.60 37.05 38.40 115,495 -0.45(-1.16%)
Dec 21, 2017 38.40 39.83 38.25 38.85 101,902 +0.45(+1.17%)
Dec 20, 2017 36.75 38.70 36.45 38.40 93,838 +1.65(+4.49%)
Dec 19, 2017 39.30 39.60 36.75 36.75 126,498 -2.25(-5.77%)
Dec 18, 2017 40.20 40.80 39.00 39.00 86,823 -0.75(-1.89%)
Dec 15, 2017 39.30 40.65 39.00 39.75 135,419 +0.60(+1.53%)
Dec 14, 2017 38.25 41.05 38.10 39.15 176,796 +0.90(+2.35%)
Dec 13, 2017 39.30 39.75 37.50 38.25 142,738 -1.20(-3.04%)
Dec 12, 2017 42.30 43.35 38.25 39.45 251,648 -2.85(-6.74%)
Dec 11, 2017 40.50 43.88 39.75 42.30 349,921 +2.55(+6.42%)
Dec 08, 2017 36.15 40.27 35.70 39.75 391,124 +3.60(+9.96%)
Dec 07, 2017 35.25 36.15 34.95 36.15 79,149 +1.05(+2.99%)
Dec 06, 2017 35.70 35.70 34.65 35.10 60,717 -0.60(-1.68%)
Dec 05, 2017 34.65 35.70 34.05 35.70 89,547 +1.05(+3.03%)
Dec 04, 2017 35.70 36.30 34.50 34.65 64,013 -0.75(-2.12%)
Dec 01, 2017 36.00 36.00 34.20 35.40 100,386 +0.45(+1.29%)
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.