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, 2019 25.80 25.95 21.82 23.85 168,471 -1.80(-7.02%)
Jul 30, 2019 27.15 27.15 25.50 25.65 97,710 -1.50(-5.52%)
Jul 29, 2019 27.15 27.45 25.80 27.15 100,681 -0.75(-2.69%)
Jul 26, 2019 28.35 28.35 27.15 27.90 60,866 -0.15(-0.53%)
Jul 25, 2019 28.20 28.50 27.90 28.05 46,607 -0.30(-1.06%)
Jul 24, 2019 28.50 28.80 28.05 28.35 154,687 -0.30(-1.05%)
Jul 23, 2019 28.65 29.10 28.05 28.65 138,056 +0.00(+0.00%)
Jul 22, 2019 29.25 29.40 28.50 28.65 61,242 -0.30(-1.04%)
Jul 19, 2019 28.50 29.25 28.20 28.95 103,993 +0.30(+1.05%)
Jul 18, 2019 29.10 29.25 28.50 28.65 59,809 -0.30(-1.04%)
Jul 17, 2019 29.25 29.25 28.80 28.95 48,679 -0.30(-1.03%)
Jul 16, 2019 29.55 29.55 29.10 29.25 38,159 -0.15(-0.51%)
Jul 15, 2019 30.00 30.00 29.25 29.40 35,744 -0.30(-1.01%)
Jul 12, 2019 29.55 30.15 29.40 29.70 53,713 +0.45(+1.54%)
Jul 11, 2019 29.40 29.85 29.25 29.25 60,121 -0.30(-1.02%)
Jul 10, 2019 29.85 30.45 29.55 29.55 36,568 -0.30(-1.01%)
Jul 09, 2019 30.00 30.00 29.10 29.85 82,669 -0.15(-0.50%)
Jul 08, 2019 29.55 30.00 28.95 30.00 45,861 +0.75(+2.56%)
Jul 05, 2019 29.55 30.00 29.10 29.25 67,526 -0.90(-2.99%)
Jul 03, 2019 30.60 30.60 30.00 30.15 15,660 -0.60(-1.95%)
Jul 02, 2019 30.00 30.75 29.40 30.75 52,449 +1.05(+3.54%)
Jul 01, 2019 31.20 31.35 29.40 29.70 97,619 -1.65(-5.26%)
Jun 28, 2019 30.60 32.10 30.00 31.35 112,906 +0.75(+2.45%)
Jun 27, 2019 29.55 30.75 29.25 30.60 100,534 +1.05(+3.55%)
Jun 26, 2019 29.40 29.55 28.80 29.55 42,151 +0.60(+2.07%)
Jun 25, 2019 29.55 30.00 28.80 28.95 74,899 -0.60(-2.03%)
Jun 24, 2019 29.40 29.70 28.80 29.55 66,662 +0.30(+1.03%)
Jun 21, 2019 29.85 30.30 29.25 29.25 124,606 -0.60(-2.01%)
Jun 20, 2019 30.90 31.12 29.55 29.85 96,715 -1.05(-3.40%)
Jun 19, 2019 30.45 31.20 29.85 30.90 55,047 +0.45(+1.48%)
Jun 18, 2019 31.95 32.40 30.15 30.45 84,731 -2.10(-6.45%)
Jun 17, 2019 29.25 32.55 29.10 32.55 142,548 +3.15(+10.71%)
Jun 14, 2019 30.00 30.15 29.10 29.40 34,473 -0.90(-2.97%)
Jun 13, 2019 30.00 30.30 29.55 30.30 27,993 +0.00(+0.00%)
Jun 12, 2019 30.00 30.30 29.55 30.30 27,948 +0.30(+1.00%)
Jun 11, 2019 30.60 30.60 29.40 30.00 34,216 -0.60(-1.96%)
Jun 10, 2019 30.30 30.75 29.55 30.60 44,125 +0.30(+0.99%)
Jun 07, 2019 29.25 30.60 29.10 30.30 110,853 +1.20(+4.12%)
Jun 06, 2019 30.75 30.75 29.10 29.10 40,403 -1.50(-4.90%)
Jun 05, 2019 29.25 31.13 28.80 30.60 260,836 +1.65(+5.70%)
Jun 04, 2019 28.50 29.10 28.35 28.95 43,878 +0.75(+2.66%)
Jun 03, 2019 28.65 29.25 28.20 28.20 49,540 -0.45(-1.57%)
May 31, 2019 29.40 30.07 28.65 28.65 52,633 -1.20(-4.02%)
May 30, 2019 30.90 31.29 29.32 29.85 47,943 -1.20(-3.86%)
May 29, 2019 32.40 33.00 30.45 31.05 61,414 -2.10(-6.33%)
May 28, 2019 31.95 33.15 31.35 33.15 57,252 +1.05(+3.27%)
May 24, 2019 31.95 32.25 31.05 32.10 39,053 +0.45(+1.42%)
May 23, 2019 30.90 31.80 30.30 31.65 55,281 +0.45(+1.44%)
May 22, 2019 30.60 31.50 30.15 31.20 42,458 +0.15(+0.48%)
May 21, 2019 30.60 31.05 30.15 31.05 28,553 +0.75(+2.48%)
May 20, 2019 30.15 30.75 29.40 30.30 42,090 -0.15(-0.49%)
May 17, 2019 30.60 31.05 29.40 30.45 65,420 -0.15(-0.49%)
May 16, 2019 30.75 32.10 30.00 30.60 137,457 +0.00(+0.00%)
May 15, 2019 28.20 30.90 27.98 30.60 93,174 +2.40(+8.51%)
May 14, 2019 28.50 29.09 27.68 28.20 140,978 -0.30(-1.05%)
May 13, 2019 28.50 29.93 28.20 28.50 59,441 -0.45(-1.55%)
May 10, 2019 30.75 30.75 28.65 28.95 264,380 -1.95(-6.31%)
May 09, 2019 31.20 31.65 30.30 30.90 107,087 -0.60(-1.90%)
May 08, 2019 32.25 33.45 31.20 31.50 97,295 -1.65(-4.98%)
May 07, 2019 35.40 35.40 32.40 33.15 150,248 -2.40(-6.75%)
May 06, 2019 33.75 36.00 33.60 35.55 97,130 +1.05(+3.04%)
May 03, 2019 33.00 34.80 32.85 34.50 85,233 +0.90(+2.68%)
May 02, 2019 33.00 33.75 32.55 33.60 89,006 +0.15(+0.45%)
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.