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 (%)
Oct 30, 2015 21.75 21.75 21.00 21.15 10,208 -0.45(-2.08%)
Oct 29, 2015 19.50 21.89 19.50 21.60 22,134 +1.50(+7.46%)
Oct 28, 2015 19.80 20.10 19.35 20.10 16,634 +0.15(+0.75%)
Oct 27, 2015 20.55 20.55 19.65 19.95 8,299 -0.30(-1.48%)
Oct 26, 2015 20.55 20.70 19.50 20.25 12,538 +0.15(+0.75%)
Oct 23, 2015 20.55 20.55 19.20 20.10 32,273 +0.00(+0.00%)
Oct 22, 2015 20.85 21.00 19.65 20.10 24,807 -0.30(-1.47%)
Oct 21, 2015 20.70 20.85 19.20 20.40 11,586 -0.30(-1.45%)
Oct 20, 2015 20.85 21.75 18.90 20.70 59,936 +0.00(+0.00%)
Oct 19, 2015 17.40 21.00 17.25 20.70 54,039 +2.85(+15.97%)
Oct 16, 2015 18.00 18.75 17.40 17.85 22,200 -0.90(-4.80%)
Oct 15, 2015 16.80 18.75 16.80 18.75 43,179 +2.25(+13.64%)
Oct 14, 2015 17.25 17.25 15.75 16.50 15,811 -0.75(-4.35%)
Oct 13, 2015 16.65 17.25 16.50 17.25 15,642 +0.60(+3.60%)
Oct 12, 2015 17.25 17.25 16.50 16.65 11,496 +0.45(+2.78%)
Oct 09, 2015 15.75 16.50 15.75 16.20 8,338 +0.00(+0.00%)
Oct 08, 2015 16.05 17.10 15.60 16.20 34,094 +0.60(+3.85%)
Oct 07, 2015 14.85 16.35 14.71 15.60 37,899 -0.15(-0.95%)
Oct 06, 2015 13.95 15.90 13.66 15.75 49,894 +1.80(+12.90%)
Oct 05, 2015 14.10 14.10 13.22 13.95 15,233 +0.30(+2.20%)
Oct 02, 2015 13.05 13.80 12.86 13.65 19,120 +0.94(+7.39%)
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.