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 (%)
Mar 31, 2016 11.97 12.15 10.91 11.74 53,001 +0.09(+0.73%)
Mar 30, 2016 11.70 12.00 11.48 11.66 37,393 +0.26(+2.26%)
Mar 29, 2016 11.40 11.85 11.40 11.40 23,514 +0.00(+0.01%)
Mar 28, 2016 11.70 11.70 10.95 11.40 30,032 -0.22(-1.91%)
Mar 24, 2016 11.10 11.62 11.62 11.62 22,246 +0.82(+7.61%)
Mar 23, 2016 11.55 11.70 10.65 10.80 28,114 -0.78(-6.75%)
Mar 22, 2016 11.82 12.07 11.54 11.58 17,597 -0.28(-2.34%)
Mar 21, 2016 12.00 12.75 11.55 11.86 34,428 +0.18(+1.53%)
Mar 18, 2016 12.30 12.30 11.68 11.68 26,469 -0.62(-5.04%)
Mar 17, 2016 12.07 12.60 12.00 12.30 26,899 +0.23(+1.86%)
Mar 16, 2016 12.45 13.05 12.00 12.07 13,189 -0.41(-3.25%)
Mar 15, 2016 13.35 13.35 12.18 12.48 31,501 -0.58(-4.48%)
Mar 14, 2016 13.65 13.65 12.76 13.06 46,365 +0.13(+0.99%)
Mar 11, 2016 13.65 13.65 12.60 12.94 28,456 -0.41(-3.09%)
Mar 10, 2016 13.50 13.65 12.75 13.35 66,586 -0.14(-1.06%)
Mar 09, 2016 13.65 14.04 13.35 13.49 13,923 -0.04(-0.31%)
Mar 08, 2016 14.25 14.38 13.50 13.53 11,266 -0.12(-0.85%)
Mar 07, 2016 14.29 15.00 13.43 13.65 31,253 -0.64(-4.46%)
Mar 04, 2016 15.15 15.33 14.25 14.29 17,452 -0.41(-2.81%)
Mar 03, 2016 15.30 15.60 14.70 14.70 15,892 -0.53(-3.45%)
Mar 02, 2016 14.67 15.75 14.55 15.22 22,661 +0.68(+4.65%)
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.