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, 2020 11.63 12.37 11.62 11.88 28,340 -0.49(-3.96%)
Jul 30, 2020 12.00 12.45 11.93 12.38 27,214 +0.21(+1.73%)
Jul 29, 2020 12.15 12.30 12.00 12.16 20,193 +0.01(+0.12%)
Jul 28, 2020 11.85 12.45 11.85 12.15 37,053 +0.21(+1.77%)
Jul 27, 2020 11.78 12.30 11.78 11.94 53,864 -0.38(-3.07%)
Jul 24, 2020 12.01 12.67 12.00 12.32 51,880 +0.10(+0.82%)
Jul 23, 2020 11.75 12.45 11.70 12.22 89,894 +0.40(+3.38%)
Jul 22, 2020 11.64 11.97 11.55 11.82 39,044 +0.12(+1.00%)
Jul 21, 2020 11.56 12.00 11.40 11.70 60,666 -0.08(-0.64%)
Jul 20, 2020 12.00 12.30 11.51 11.78 50,836 -0.07(-0.60%)
Jul 17, 2020 12.00 12.00 11.51 11.85 57,353 -0.13(-1.06%)
Jul 16, 2020 11.74 12.06 11.55 11.97 47,933 +0.40(+3.45%)
Jul 15, 2020 11.41 11.93 11.40 11.57 32,100 +0.23(+2.00%)
Jul 14, 2020 11.40 11.55 11.25 11.35 21,456 +0.03(+0.30%)
Jul 13, 2020 11.25 11.78 11.25 11.31 41,203 -0.02(-0.21%)
Jul 10, 2020 11.62 11.77 11.29 11.34 70,026 -0.36(-3.10%)
Jul 09, 2020 11.70 12.45 11.55 11.70 124,755 +0.00(+0.00%)
Jul 08, 2020 11.70 12.00 11.43 11.70 31,616 +0.09(+0.75%)
Jul 07, 2020 11.40 12.00 11.40 11.61 53,982 +0.04(+0.38%)
Jul 06, 2020 11.25 11.70 11.03 11.57 63,201 +0.51(+4.63%)
Jul 02, 2020 11.25 11.55 11.03 11.06 54,533 -0.24(-2.11%)
Jul 01, 2020 11.55 12.00 10.95 11.30 73,092 -0.10(-0.91%)
Jun 30, 2020 11.85 12.15 11.40 11.40 58,275 -0.22(-1.94%)
Jun 29, 2020 11.70 11.93 11.21 11.62 72,275 +0.41(+3.62%)
Jun 26, 2020 10.95 11.85 10.66 11.22 766,513 +0.00(+0.00%)
Jun 25, 2020 11.55 11.68 10.62 11.22 133,621 -0.31(-2.68%)
Jun 24, 2020 11.93 11.99 11.25 11.53 102,943 -0.40(-3.33%)
Jun 23, 2020 11.89 12.91 11.75 11.93 163,830 +0.10(+0.86%)
Jun 22, 2020 12.14 12.30 11.70 11.82 121,680 -0.33(-2.69%)
Jun 19, 2020 12.07 12.44 12.07 12.15 95,740 -0.00(-0.04%)
Jun 18, 2020 12.83 12.90 12.00 12.15 111,309 -0.67(-5.24%)
Jun 17, 2020 13.50 13.77 12.83 12.83 41,855 -0.53(-3.98%)
Jun 16, 2020 12.90 13.44 12.60 13.36 55,890 +0.61(+4.76%)
Jun 15, 2020 13.05 13.05 12.00 12.75 107,563 -0.57(-4.31%)
Jun 12, 2020 13.35 13.39 12.90 13.32 49,866 +0.27(+2.09%)
Jun 11, 2020 13.05 13.80 12.77 13.05 72,590 -1.18(-8.31%)
Jun 10, 2020 14.70 14.70 13.80 14.23 49,710 -0.46(-3.16%)
Jun 09, 2020 14.85 15.00 12.90 14.70 85,490 +0.30(+2.12%)
Jun 08, 2020 12.30 15.60 12.18 14.40 299,123 +2.54(+21.39%)
Jun 05, 2020 12.30 12.44 11.78 11.86 104,800 -0.14(-1.18%)
Jun 04, 2020 12.30 12.30 12.00 12.00 49,035 +0.09(+0.76%)
Jun 03, 2020 11.95 12.30 11.85 11.91 57,519 +0.01(+0.11%)
Jun 02, 2020 12.00 12.15 11.70 11.90 48,942 +0.20(+1.68%)
Jun 01, 2020 12.00 12.22 11.70 11.70 54,033 -0.72(-5.83%)
May 29, 2020 12.07 12.44 11.67 12.42 70,446 +0.32(+2.64%)
May 28, 2020 12.50 12.60 12.11 12.11 40,973 -0.40(-3.17%)
May 27, 2020 12.82 12.90 12.21 12.50 38,998 -0.27(-2.08%)
May 26, 2020 13.20 13.20 12.55 12.77 39,999 +0.08(+0.63%)
May 22, 2020 12.00 13.35 11.85 12.69 132,166 +0.82(+6.94%)
May 21, 2020 12.11 12.15 11.70 11.86 38,106 -0.05(-0.39%)
May 20, 2020 11.70 12.19 11.70 11.91 37,042 -0.09(-0.75%)
May 19, 2020 11.85 12.45 11.85 12.00 49,397 -0.06(-0.49%)
May 18, 2020 12.00 12.42 11.70 12.06 50,677 +0.66(+5.79%)
May 15, 2020 11.45 11.70 11.10 11.40 36,500 +0.45(+4.10%)
May 14, 2020 11.10 11.25 10.56 10.95 41,297 -0.27(-2.38%)
May 13, 2020 11.55 11.67 10.99 11.22 47,951 -0.36(-3.08%)
May 12, 2020 11.85 12.10 11.55 11.57 51,678 -0.43(-3.60%)
May 11, 2020 12.26 12.44 12.00 12.01 35,767 -0.39(-3.11%)
May 08, 2020 12.35 12.39 11.70 12.39 43,346 +0.39(+3.26%)
May 07, 2020 12.60 12.75 10.50 12.00 100,654 -0.86(-6.68%)
May 06, 2020 12.85 13.00 12.46 12.86 40,760 +0.31(+2.46%)
May 05, 2020 13.50 13.50 12.50 12.55 45,168 -0.65(-4.93%)
May 04, 2020 12.30 13.39 12.21 13.20 44,600 +0.95(+7.79%)
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.