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, 2015 11.25 11.47 10.79 11.40 5,101 +0.15(+1.36%)
Jul 30, 2015 11.70 11.70 10.81 11.25 12,262 -0.00(-0.03%)
Jul 29, 2015 11.56 11.67 11.25 11.25 8,567 -0.02(-0.13%)
Jul 28, 2015 12.00 12.00 11.27 11.27 29,400 +0.01(+0.08%)
Jul 27, 2015 11.85 11.85 11.25 11.26 8,666 -0.14(-1.26%)
Jul 24, 2015 11.40 12.00 10.95 11.40 8,137 +0.01(+0.09%)
Jul 23, 2015 10.54 11.85 10.52 11.39 16,652 +0.87(+8.32%)
Jul 22, 2015 11.41 11.94 10.50 10.52 32,385 -1.04(-8.96%)
Jul 21, 2015 11.85 12.00 11.40 11.55 12,642 -0.22(-1.91%)
Jul 20, 2015 11.85 12.45 11.55 11.78 11,130 -0.22(-1.87%)
Jul 17, 2015 12.00 12.15 11.55 12.00 18,395 -0.15(-1.23%)
Jul 16, 2015 12.13 12.59 11.85 12.15 7,265 +0.00(+0.00%)
Jul 15, 2015 12.45 12.53 11.42 12.15 22,290 -0.49(-3.91%)
Jul 14, 2015 12.60 12.90 12.33 12.64 10,424 -0.11(-0.82%)
Jul 13, 2015 12.27 12.75 11.85 12.75 9,106 +0.38(+3.03%)
Jul 10, 2015 11.27 12.51 11.26 12.38 20,010 +0.97(+8.55%)
Jul 09, 2015 12.00 12.30 11.28 11.40 17,476 -0.45(-3.81%)
Jul 08, 2015 12.13 12.42 11.25 11.85 36,347 -0.60(-4.81%)
Jul 07, 2015 12.95 13.05 12.00 12.45 38,295 -0.75(-5.68%)
Jul 06, 2015 13.95 13.95 12.78 13.20 32,196 -0.75(-5.38%)
Jul 02, 2015 14.09 13.95 13.95 13.95 19,293 +0.00(+0.00%)
Jul 01, 2015 14.25 15.00 13.88 13.95 18,403 -0.15(-1.06%)
Jun 30, 2015 14.10 14.85 13.84 14.10 15,998 +0.60(+4.43%)
Jun 29, 2015 14.55 15.30 13.50 13.50 43,287 -0.75(-5.25%)
Jun 26, 2015 15.45 16.20 13.95 14.25 239,199 -1.05(-6.86%)
Jun 25, 2015 15.75 15.75 15.15 15.30 14,534 -0.30(-1.92%)
Jun 24, 2015 16.05 16.20 15.00 15.60 18,699 -0.60(-3.70%)
Jun 23, 2015 15.60 16.20 15.45 16.20 20,819 +0.15(+0.93%)
Jun 22, 2015 16.50 16.95 15.75 16.05 34,090 -0.45(-2.73%)
Jun 19, 2015 15.30 16.50 14.74 16.50 37,492 +1.58(+10.56%)
Jun 18, 2015 14.55 15.43 14.25 14.92 34,056 +0.38(+2.58%)
Jun 17, 2015 14.25 16.35 13.80 14.55 61,553 +0.54(+3.84%)
Jun 16, 2015 13.83 14.55 13.65 14.01 20,882 +0.21(+1.53%)
Jun 15, 2015 15.30 15.30 13.80 13.80 75,484 -0.86(-5.88%)
Jun 12, 2015 16.05 16.05 14.55 14.66 27,096 -0.64(-4.18%)
Jun 11, 2015 15.30 15.90 15.00 15.30 15,774 -0.60(-3.77%)
Jun 10, 2015 15.90 15.90 15.15 15.90 11,298 +0.45(+2.91%)
Jun 09, 2015 15.45 15.75 14.43 15.45 33,461 -0.30(-1.90%)
Jun 08, 2015 16.20 16.20 15.45 15.75 19,404 -0.45(-2.78%)
Jun 05, 2015 16.35 16.50 15.75 16.20 13,435 +0.00(+0.00%)
Jun 04, 2015 16.35 16.43 16.05 16.20 17,503 -0.15(-0.92%)
Jun 03, 2015 16.05 16.80 15.75 16.35 24,051 +0.60(+3.81%)
Jun 02, 2015 16.65 16.65 15.45 15.75 20,191 -0.30(-1.87%)
Jun 01, 2015 16.20 16.50 15.75 16.05 18,560 +0.00(+0.00%)
May 29, 2015 17.85 17.85 15.90 16.05 29,306 -1.35(-7.76%)
May 28, 2015 16.05 18.45 15.45 17.40 46,394 +1.20(+7.41%)
May 27, 2015 16.05 16.64 15.45 16.20 19,944 +0.00(+0.00%)
May 26, 2015 15.75 18.30 15.15 16.20 21,031 +0.00(+0.00%)
May 22, 2015 16.65 16.20 16.20 16.20 22,886 -0.15(-0.92%)
May 21, 2015 14.70 18.75 14.25 16.35 91,687 +1.82(+12.56%)
May 20, 2015 14.82 15.75 14.26 14.53 14,145 -0.33(-2.22%)
May 19, 2015 15.30 15.45 14.40 14.86 15,931 -0.59(-3.84%)
May 18, 2015 16.50 16.65 15.30 15.45 21,036 -0.60(-3.74%)
May 15, 2015 16.05 16.35 15.30 16.05 12,186 +0.15(+0.94%)
May 14, 2015 15.30 16.35 15.00 15.90 13,836 +0.75(+4.95%)
May 13, 2015 16.80 17.40 15.15 15.15 24,970 -1.50(-9.01%)
May 12, 2015 15.15 19.50 15.00 16.65 101,234 +2.07(+14.23%)
May 11, 2015 13.65 15.00 13.65 14.58 20,569 +0.87(+6.38%)
May 08, 2015 14.25 14.25 13.25 13.70 14,692 -0.10(-0.73%)
May 07, 2015 14.85 15.00 13.50 13.80 23,280 -0.60(-4.14%)
May 06, 2015 15.45 15.45 13.50 14.40 39,811 -0.90(-5.90%)
May 05, 2015 15.75 15.75 15.00 15.30 16,794 -0.30(-1.92%)
May 04, 2015 15.60 15.75 15.00 15.60 14,694 +0.30(+1.96%)
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.