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 (%)
Jun 28, 2019 30.60 32.10 30.00 31.35 112,906 +0.75(+2.45%)
Jun 27, 2019 29.55 30.75 29.25 30.60 100,534 +1.05(+3.55%)
Jun 26, 2019 29.40 29.55 28.80 29.55 42,151 +0.60(+2.07%)
Jun 25, 2019 29.55 30.00 28.80 28.95 74,899 -0.60(-2.03%)
Jun 24, 2019 29.40 29.70 28.80 29.55 66,662 +0.30(+1.03%)
Jun 21, 2019 29.85 30.30 29.25 29.25 124,606 -0.60(-2.01%)
Jun 20, 2019 30.90 31.12 29.55 29.85 96,715 -1.05(-3.40%)
Jun 19, 2019 30.45 31.20 29.85 30.90 55,047 +0.45(+1.48%)
Jun 18, 2019 31.95 32.40 30.15 30.45 84,731 -2.10(-6.45%)
Jun 17, 2019 29.25 32.55 29.10 32.55 142,548 +3.15(+10.71%)
Jun 14, 2019 30.00 30.15 29.10 29.40 34,473 -0.90(-2.97%)
Jun 13, 2019 30.00 30.30 29.55 30.30 27,993 +0.00(+0.00%)
Jun 12, 2019 30.00 30.30 29.55 30.30 27,948 +0.30(+1.00%)
Jun 11, 2019 30.60 30.60 29.40 30.00 34,216 -0.60(-1.96%)
Jun 10, 2019 30.30 30.75 29.55 30.60 44,125 +0.30(+0.99%)
Jun 07, 2019 29.25 30.60 29.10 30.30 110,853 +1.20(+4.12%)
Jun 06, 2019 30.75 30.75 29.10 29.10 40,403 -1.50(-4.90%)
Jun 05, 2019 29.25 31.13 28.80 30.60 260,836 +1.65(+5.70%)
Jun 04, 2019 28.50 29.10 28.35 28.95 43,878 +0.75(+2.66%)
Jun 03, 2019 28.65 29.25 28.20 28.20 49,540 -0.45(-1.57%)
May 31, 2019 29.40 30.07 28.65 28.65 52,633 -1.20(-4.02%)
May 30, 2019 30.90 31.29 29.32 29.85 47,943 -1.20(-3.86%)
May 29, 2019 32.40 33.00 30.45 31.05 61,414 -2.10(-6.33%)
May 28, 2019 31.95 33.15 31.35 33.15 57,252 +1.05(+3.27%)
May 24, 2019 31.95 32.25 31.05 32.10 39,053 +0.45(+1.42%)
May 23, 2019 30.90 31.80 30.30 31.65 55,281 +0.45(+1.44%)
May 22, 2019 30.60 31.50 30.15 31.20 42,458 +0.15(+0.48%)
May 21, 2019 30.60 31.05 30.15 31.05 28,553 +0.75(+2.48%)
May 20, 2019 30.15 30.75 29.40 30.30 42,090 -0.15(-0.49%)
May 17, 2019 30.60 31.05 29.40 30.45 65,420 -0.15(-0.49%)
May 16, 2019 30.75 32.10 30.00 30.60 137,457 +0.00(+0.00%)
May 15, 2019 28.20 30.90 27.98 30.60 93,174 +2.40(+8.51%)
May 14, 2019 28.50 29.09 27.68 28.20 140,978 -0.30(-1.05%)
May 13, 2019 28.50 29.93 28.20 28.50 59,441 -0.45(-1.55%)
May 10, 2019 30.75 30.75 28.65 28.95 264,380 -1.95(-6.31%)
May 09, 2019 31.20 31.65 30.30 30.90 107,087 -0.60(-1.90%)
May 08, 2019 32.25 33.45 31.20 31.50 97,295 -1.65(-4.98%)
May 07, 2019 35.40 35.40 32.40 33.15 150,248 -2.40(-6.75%)
May 06, 2019 33.75 36.00 33.60 35.55 97,130 +1.05(+3.04%)
May 03, 2019 33.00 34.80 32.85 34.50 85,233 +0.90(+2.68%)
May 02, 2019 33.00 33.75 32.55 33.60 89,006 +0.15(+0.45%)
May 01, 2019 33.15 34.50 32.40 33.45 175,520 +0.60(+1.83%)
Apr 30, 2019 30.15 33.45 29.55 32.85 265,504 +2.70(+8.96%)
Apr 29, 2019 29.10 30.38 28.95 30.15 93,852 +1.05(+3.61%)
Apr 26, 2019 28.80 29.20 28.05 29.10 39,680 +0.15(+0.52%)
Apr 25, 2019 29.70 29.70 28.20 28.95 51,686 -0.75(-2.53%)
Apr 24, 2019 28.80 30.00 27.90 29.70 93,806 +0.90(+3.12%)
Apr 23, 2019 27.75 29.25 27.60 28.80 85,761 +0.90(+3.23%)
Apr 22, 2019 28.05 28.05 27.45 27.90 52,274 -0.15(-0.53%)
Apr 18, 2019 28.05 28.95 27.01 28.05 63,893 -0.30(-1.06%)
Apr 17, 2019 29.10 29.10 25.80 28.35 163,873 -0.45(-1.56%)
Apr 16, 2019 28.35 28.95 27.90 28.80 61,531 +0.45(+1.59%)
Apr 15, 2019 29.10 29.25 27.90 28.35 49,092 -0.45(-1.56%)
Apr 12, 2019 29.85 30.21 28.65 28.80 77,180 -0.75(-2.54%)
Apr 11, 2019 28.35 29.85 27.60 29.55 101,200 +1.20(+4.23%)
Apr 10, 2019 27.45 28.35 26.70 28.35 59,163 +1.05(+3.85%)
Apr 09, 2019 28.80 28.80 26.70 27.30 138,803 -0.90(-3.19%)
Apr 08, 2019 29.10 29.25 27.90 28.20 68,548 +0.00(+0.00%)
Apr 05, 2019 27.90 29.18 27.90 28.20 99,580 +0.90(+3.30%)
Apr 04, 2019 26.25 28.35 26.10 27.30 102,107 +1.20(+4.60%)
Apr 03, 2019 25.95 26.70 25.80 26.10 88,083 +0.15(+0.58%)
Apr 02, 2019 26.40 26.54 25.65 25.95 55,318 -0.45(-1.70%)
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.