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 29, 2014 46.80 45.75 45.75 45.75 85,453 +0.30(+0.66%)
Aug 28, 2014 40.50 45.75 40.50 45.45 103,798 +5.10(+12.64%)
Aug 27, 2014 48.45 49.05 28.50 40.35 371,015 -7.20(-15.14%)
Aug 26, 2014 46.50 50.25 46.05 47.55 51,453 +1.35(+2.92%)
Aug 25, 2014 48.00 49.05 45.30 46.20 31,732 -1.80(-3.75%)
Aug 22, 2014 47.10 49.50 46.80 48.00 24,272 -0.90(-1.84%)
Aug 21, 2014 44.25 48.75 43.20 48.90 40,791 +4.35(+9.76%)
Aug 20, 2014 42.00 45.30 42.00 44.55 20,552 +2.10(+4.95%)
Aug 19, 2014 42.45 43.50 41.55 42.45 8,835 -0.15(-0.35%)
Aug 18, 2014 42.60 42.60 41.10 42.60 11,029 -0.15(-0.35%)
Aug 15, 2014 43.50 43.50 41.55 42.75 6,522 -0.45(-1.04%)
Aug 14, 2014 43.20 43.20 40.65 43.20 15,725 -0.15(-0.35%)
Aug 13, 2014 42.60 44.25 42.00 43.35 8,667 +0.15(+0.35%)
Aug 12, 2014 44.85 45.30 42.00 43.20 27,064 -1.50(-3.36%)
Aug 11, 2014 41.40 46.05 40.50 44.70 35,372 +3.75(+9.16%)
Aug 08, 2014 38.70 40.65 38.25 40.95 9,854 +1.80(+4.60%)
Aug 07, 2014 38.25 39.60 37.80 39.15 12,468 +1.20(+3.16%)
Aug 06, 2014 37.65 38.55 37.65 37.95 8,196 -0.15(-0.39%)
Aug 05, 2014 39.60 40.50 37.50 38.10 15,584 -1.65(-4.15%)
Aug 04, 2014 36.15 42.18 35.26 39.75 60,836 +3.90(+10.88%)
Aug 01, 2014 35.55 36.15 34.97 35.85 13,733 +0.00(+0.00%)
Jul 31, 2014 37.50 37.50 34.50 35.85 24,381 -1.65(-4.40%)
Jul 30, 2014 38.55 39.15 36.60 37.50 33,589 +2.10(+5.93%)
Jul 29, 2014 38.85 39.45 34.50 35.40 20,547 -2.40(-6.35%)
Jul 28, 2014 39.00 39.30 37.80 37.80 12,210 -1.20(-3.08%)
Jul 25, 2014 37.95 39.00 37.50 39.00 20,092 +0.60(+1.56%)
Jul 24, 2014 39.90 40.65 37.95 38.40 10,132 -1.50(-3.76%)
Jul 23, 2014 39.15 40.65 38.25 39.90 16,733 -0.90(-2.21%)
Jul 22, 2014 38.55 41.85 38.55 40.80 11,231 +2.10(+5.43%)
Jul 21, 2014 39.75 39.75 38.40 38.70 10,929 -1.35(-3.37%)
Jul 18, 2014 38.55 40.20 37.50 40.05 14,222 +1.20(+3.09%)
Jul 17, 2014 38.70 41.25 38.29 38.85 17,414 -0.45(-1.15%)
Jul 16, 2014 40.05 40.20 37.05 39.30 19,859 -0.90(-2.24%)
Jul 15, 2014 43.95 43.95 39.15 40.20 27,201 -3.60(-8.22%)
Jul 14, 2014 43.20 44.40 41.25 43.80 28,561 +0.75(+1.74%)
Jul 11, 2014 44.85 45.75 42.75 43.05 39,515 -1.65(-3.69%)
Jul 10, 2014 44.25 45.15 44.17 44.70 18,698 +0.00(+0.00%)
Jul 09, 2014 44.40 45.00 44.40 44.70 9,887 -0.30(-0.67%)
Jul 08, 2014 46.20 47.40 43.20 45.00 43,227 -3.15(-6.54%)
Jul 07, 2014 44.70 49.65 44.25 48.15 43,639 +3.15(+7.00%)
Jul 03, 2014 47.40 45.00 45.00 45.00 27,140 +0.15(+0.33%)
Jul 02, 2014 45.75 46.05 42.75 44.85 33,802 -0.15(-0.33%)
Jul 01, 2014 46.20 46.35 42.75 45.00 58,937 -1.05(-2.28%)
Jun 30, 2014 52.50 53.40 43.80 46.05 93,896 -5.25(-10.23%)
Jun 27, 2014 53.25 56.25 51.28 51.30 213,688 -1.05(-2.01%)
Jun 26, 2014 52.50 52.95 51.30 52.35 12,292 -0.15(-0.29%)
Jun 25, 2014 53.10 54.00 51.00 52.50 28,297 -1.20(-2.23%)
Jun 24, 2014 54.00 54.75 52.80 53.70 18,918 -0.45(-0.83%)
Jun 23, 2014 52.65 55.20 52.65 54.15 36,107 +1.35(+2.56%)
Jun 20, 2014 56.25 56.25 52.65 52.80 79,186 -3.45(-6.13%)
Jun 19, 2014 54.90 56.25 54.00 56.25 44,777 +1.50(+2.74%)
Jun 18, 2014 52.65 54.75 50.70 54.75 35,273 +2.25(+4.29%)
Jun 17, 2014 52.05 52.80 50.40 52.50 32,117 +0.45(+0.86%)
Jun 16, 2014 56.70 58.05 50.70 52.05 92,834 -4.65(-8.20%)
Jun 13, 2014 54.45 57.00 52.81 56.70 44,536 +1.65(+3.00%)
Jun 12, 2014 53.25 55.50 52.05 55.05 34,590 +1.50(+2.80%)
Jun 11, 2014 55.35 55.50 49.80 53.55 66,324 +0.00(+0.00%)
Jun 10, 2014 53.25 55.20 52.50 53.55 61,005 +6.45(+13.69%)
Jun 06, 2014 47.10 48.60 45.15 47.10 15,864 +1.05(+2.28%)
Jun 05, 2014 45.60 48.30 44.55 46.05 31,435 -0.45(-0.97%)
Jun 04, 2014 46.35 46.95 44.85 46.50 22,878 +0.60(+1.31%)
Jun 03, 2014 44.55 46.20 43.65 45.90 27,428 +1.65(+3.73%)
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.