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 31, 2016 16.05 16.05 15.00 15.30 32,205 -0.30(-1.92%)
Aug 30, 2016 16.05 16.20 15.45 15.60 12,624 -0.60(-3.70%)
Aug 29, 2016 15.45 16.20 15.45 16.20 9,224 +0.60(+3.85%)
Aug 26, 2016 15.60 16.05 15.45 15.60 10,629 +0.00(+0.00%)
Aug 25, 2016 16.05 16.05 15.45 15.60 14,296 -0.45(-2.80%)
Aug 24, 2016 16.65 16.80 15.45 16.05 38,359 +0.00(+0.00%)
Aug 23, 2016 16.05 16.95 15.30 16.05 41,674 +0.00(+0.00%)
Aug 22, 2016 16.80 17.10 15.75 16.05 23,870 -0.45(-2.73%)
Aug 19, 2016 16.35 16.95 16.20 16.50 44,750 +0.30(+1.85%)
Aug 18, 2016 16.50 16.50 15.75 16.20 30,076 -0.30(-1.82%)
Aug 17, 2016 16.80 17.25 15.97 16.50 65,373 -0.30(-1.79%)
Aug 16, 2016 15.00 17.10 15.00 16.80 126,343 +1.50(+9.80%)
Aug 15, 2016 13.84 15.45 13.84 15.30 50,865 +0.82(+5.67%)
Aug 12, 2016 14.21 15.00 13.70 14.48 33,424 +0.38(+2.68%)
Aug 11, 2016 13.37 14.40 13.37 14.10 15,475 +0.38(+2.77%)
Aug 10, 2016 13.28 14.02 13.28 13.72 16,942 -0.07(-0.51%)
Aug 09, 2016 13.34 14.03 13.34 13.79 18,431 +0.25(+1.83%)
Aug 08, 2016 13.37 14.40 13.35 13.54 20,166 -0.32(-2.33%)
Aug 05, 2016 12.67 14.70 12.60 13.87 72,744 -0.19(-1.34%)
Aug 04, 2016 13.05 14.55 13.05 14.06 30,863 -0.49(-3.39%)
Aug 03, 2016 15.00 16.05 14.46 14.55 97,760 -0.40(-2.71%)
Aug 02, 2016 13.80 15.60 13.54 14.96 145,338 +1.22(+8.87%)
Aug 01, 2016 12.75 13.95 12.67 13.74 63,790 +1.00(+7.83%)
Jul 29, 2016 12.30 12.75 12.30 12.74 15,951 +0.24(+1.96%)
Jul 28, 2016 12.60 12.68 12.30 12.49 10,039 -0.05(-0.38%)
Jul 27, 2016 12.30 12.60 12.18 12.54 8,226 +0.21(+1.73%)
Jul 26, 2016 12.18 12.45 11.85 12.33 24,158 +0.30(+2.53%)
Jul 25, 2016 12.30 12.41 12.03 12.03 19,680 -0.12(-1.01%)
Jul 22, 2016 12.00 12.42 11.88 12.15 21,097 +0.06(+0.50%)
Jul 21, 2016 12.30 12.43 11.80 12.09 14,887 -0.13(-1.08%)
Jul 20, 2016 12.48 12.60 12.15 12.22 12,414 -0.30(-2.43%)
Jul 19, 2016 12.45 12.60 12.03 12.53 16,611 -0.00(-0.04%)
Jul 18, 2016 13.05 13.18 12.36 12.53 14,404 -0.44(-3.38%)
Jul 15, 2016 12.84 13.04 12.74 12.97 5,939 +0.04(+0.30%)
Jul 14, 2016 13.50 13.50 12.63 12.93 26,344 +0.04(+0.29%)
Jul 13, 2016 12.60 13.35 12.30 12.89 28,987 +0.44(+3.53%)
Jul 12, 2016 12.13 12.75 11.98 12.45 24,845 +0.30(+2.44%)
Jul 11, 2016 12.03 12.52 11.85 12.15 27,391 -0.08(-0.64%)
Jul 08, 2016 12.30 12.01 11.85 12.23 9,155 +0.22(+1.86%)
Jul 07, 2016 12.11 12.15 12.00 12.01 6,571 -0.05(-0.42%)
Jul 06, 2016 12.45 12.45 12.00 12.06 6,790 -0.29(-2.31%)
Jul 05, 2016 12.30 12.75 12.15 12.35 18,694 +0.19(+1.55%)
Jul 01, 2016 12.27 12.16 12.16 12.16 8,926 -0.03(-0.21%)
Jun 30, 2016 12.30 12.30 12.00 12.18 18,769 +0.03(+0.25%)
Jun 29, 2016 11.97 12.16 11.55 12.15 7,383 +0.39(+3.28%)
Jun 28, 2016 12.00 12.27 11.55 11.77 29,154 -0.05(-0.44%)
Jun 27, 2016 12.15 12.29 11.70 11.82 19,951 -0.03(-0.27%)
Jun 24, 2016 11.70 12.46 11.70 11.85 40,129 -0.60(-4.82%)
Jun 23, 2016 12.73 12.97 12.45 12.45 21,336 -0.15(-1.18%)
Jun 22, 2016 12.60 13.05 12.07 12.60 23,653 +0.15(+1.19%)
Jun 21, 2016 12.99 12.99 12.00 12.45 21,690 -0.33(-2.57%)
Jun 20, 2016 13.05 13.20 12.60 12.78 9,478 -0.27(-2.08%)
Jun 17, 2016 12.75 13.05 12.60 13.05 22,987 +0.30(+2.35%)
Jun 16, 2016 12.00 13.05 11.85 12.75 39,165 +0.83(+6.93%)
Jun 15, 2016 11.55 11.98 11.55 11.92 10,095 +0.26(+2.19%)
Jun 14, 2016 11.85 12.00 11.55 11.67 22,975 -0.33(-2.76%)
Jun 13, 2016 12.02 12.16 11.55 12.00 27,721 -0.12(-0.97%)
Jun 10, 2016 12.31 12.45 12.02 12.12 21,905 -0.19(-1.57%)
Jun 09, 2016 12.60 12.73 12.30 12.31 16,139 -0.29(-2.29%)
Jun 08, 2016 12.46 12.61 12.30 12.60 12,559 +0.15(+1.19%)
Jun 07, 2016 13.35 13.35 12.45 12.45 18,285 -0.33(-2.58%)
Jun 06, 2016 12.75 12.88 12.46 12.78 21,030 -0.10(-0.76%)
Jun 03, 2016 12.75 13.17 12.45 12.88 10,340 +0.41(+3.31%)
Jun 02, 2016 12.75 13.03 12.33 12.46 28,544 -0.15(-1.20%)
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.