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 (%)
May 31, 2017 20.55 20.55 20.25 20.55 16,599 +0.00(+0.00%)
May 30, 2017 20.85 20.85 20.10 20.55 27,317 -0.30(-1.44%)
May 26, 2017 20.70 20.85 20.25 20.85 13,106 +0.15(+0.72%)
May 25, 2017 20.70 20.85 20.40 20.70 21,380 -0.15(-0.72%)
May 24, 2017 20.70 20.85 20.40 20.85 19,605 -0.15(-0.71%)
May 23, 2017 20.55 21.00 20.40 21.00 13,910 +0.15(+0.72%)
May 22, 2017 20.85 20.85 20.25 20.85 21,506 +0.30(+1.46%)
May 19, 2017 19.50 20.55 19.50 20.55 19,182 +0.60(+3.01%)
May 18, 2017 20.40 20.40 19.80 19.95 35,061 -0.60(-2.92%)
May 17, 2017 21.30 21.30 20.25 20.55 19,878 -0.45(-2.14%)
May 16, 2017 21.00 21.15 20.55 21.00 22,088 +0.15(+0.72%)
May 15, 2017 21.60 21.60 20.25 20.85 21,391 -0.15(-0.71%)
May 12, 2017 21.00 21.00 20.25 21.00 20,938 +0.00(+0.00%)
May 11, 2017 22.20 22.20 20.55 21.00 37,043 -0.60(-2.78%)
May 10, 2017 21.00 22.20 21.00 21.60 56,139 +0.60(+2.86%)
May 09, 2017 20.70 21.00 20.10 21.00 58,178 +1.35(+6.87%)
May 08, 2017 19.80 20.25 19.35 19.65 29,601 +0.00(+0.00%)
May 05, 2017 19.20 19.65 18.75 19.65 44,424 +0.00(+0.00%)
May 04, 2017 19.95 20.10 16.95 19.65 104,156 -0.75(-3.68%)
May 03, 2017 20.85 20.85 19.95 20.40 34,076 -0.45(-2.16%)
May 02, 2017 21.15 21.15 20.25 20.85 40,118 +0.15(+0.72%)
May 01, 2017 22.05 22.79 20.25 20.70 101,296 -0.30(-1.43%)
Apr 28, 2017 20.70 21.00 20.55 21.00 27,945 +0.45(+2.19%)
Apr 27, 2017 21.00 21.30 20.25 20.55 48,258 -0.60(-2.84%)
Apr 26, 2017 21.90 22.05 20.70 21.15 70,473 -0.60(-2.76%)
Apr 25, 2017 22.50 23.25 21.45 21.75 151,050 -0.45(-2.03%)
Apr 24, 2017 21.30 22.35 20.70 22.20 135,712 +1.35(+6.47%)
Apr 21, 2017 20.25 20.85 19.65 20.85 106,134 +0.75(+3.73%)
Apr 20, 2017 19.54 20.10 19.20 20.10 51,288 +0.15(+0.75%)
Apr 19, 2017 20.10 20.10 19.50 19.95 28,811 +0.00(+0.00%)
Apr 18, 2017 19.95 20.10 19.50 19.95 34,699 +0.00(+0.00%)
Apr 17, 2017 20.55 20.55 19.65 19.95 44,293 +0.00(+0.00%)
Apr 13, 2017 19.50 20.10 19.50 19.95 34,674 +0.30(+1.53%)
Apr 12, 2017 20.25 20.40 19.50 19.65 61,383 -0.60(-2.96%)
Apr 11, 2017 20.25 20.40 19.80 20.25 58,139 +0.30(+1.50%)
Apr 10, 2017 20.55 20.55 19.80 19.95 55,907 -0.30(-1.48%)
Apr 07, 2017 20.25 20.40 18.75 20.25 151,355 +0.75(+3.85%)
Apr 06, 2017 19.05 19.50 17.85 19.50 58,574 +0.60(+3.17%)
Apr 05, 2017 19.20 19.50 18.30 18.90 51,967 -0.30(-1.56%)
Apr 04, 2017 19.20 19.65 18.00 19.20 84,444 +0.75(+4.07%)
Apr 03, 2017 17.40 19.20 17.25 18.45 86,585 +0.75(+4.24%)
Mar 31, 2017 18.75 19.20 17.25 17.70 89,227 -1.05(-5.60%)
Mar 30, 2017 18.30 20.25 17.40 18.75 259,762 +0.75(+4.17%)
Mar 29, 2017 16.35 18.00 16.05 18.00 138,786 +1.95(+12.15%)
Mar 28, 2017 16.35 16.65 15.75 16.05 63,827 -0.15(-0.93%)
Mar 27, 2017 16.20 16.20 15.00 16.20 48,637 +0.75(+4.85%)
Mar 24, 2017 15.90 16.65 15.00 15.45 83,068 -0.15(-0.96%)
Mar 23, 2017 14.40 15.90 14.25 15.60 89,171 +1.20(+8.33%)
Mar 22, 2017 14.78 14.78 14.14 14.40 34,725 -0.30(-2.04%)
Mar 21, 2017 14.40 15.72 14.19 14.70 136,587 +0.45(+3.16%)
Mar 20, 2017 13.40 14.55 13.40 14.25 22,121 +0.30(+2.15%)
Mar 17, 2017 13.80 14.55 13.80 13.95 20,311 -0.60(-4.12%)
Mar 16, 2017 14.55 15.00 14.10 14.55 20,218 +0.00(+0.00%)
Mar 15, 2017 14.93 14.93 13.97 14.55 20,446 +0.00(+0.00%)
Mar 14, 2017 14.55 15.30 14.40 14.55 60,633 +0.00(+0.00%)
Mar 13, 2017 14.13 14.55 14.10 14.55 20,099 +0.35(+2.43%)
Mar 10, 2017 14.40 14.58 13.70 14.21 90,855 +0.11(+0.74%)
Mar 09, 2017 13.50 14.47 13.50 14.10 42,036 +0.30(+2.19%)
Mar 08, 2017 13.80 13.95 13.52 13.80 17,943 -0.23(-1.61%)
Mar 07, 2017 14.25 14.25 13.74 14.03 13,373 -0.22(-1.58%)
Mar 06, 2017 14.25 14.25 13.50 14.25 25,308 +0.30(+2.15%)
Mar 03, 2017 13.95 13.95 13.51 13.95 29,600 +0.00(+0.00%)
Mar 02, 2017 14.40 14.55 13.50 13.95 49,666 -0.45(-3.13%)
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.