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 30, 2021 48.60 50.70 47.62 48.15 69,956 -1.35(-2.73%)
Jul 29, 2021 48.60 49.80 47.85 49.50 57,064 +1.05(+2.17%)
Jul 28, 2021 46.20 48.75 45.60 48.45 87,638 +2.25(+4.87%)
Jul 27, 2021 46.35 46.80 44.40 46.20 109,681 -0.15(-0.32%)
Jul 26, 2021 48.45 48.55 46.05 46.35 75,139 -1.05(-2.22%)
Jul 23, 2021 49.35 49.35 46.20 47.40 108,549 -0.30(-0.63%)
Jul 22, 2021 49.65 49.95 47.40 47.70 93,416 -2.25(-4.50%)
Jul 21, 2021 48.15 50.55 48.15 49.95 77,202 +2.40(+5.05%)
Jul 20, 2021 46.65 48.45 44.70 47.55 122,779 +1.20(+2.59%)
Jul 19, 2021 45.90 46.95 42.90 46.35 234,151 +0.45(+0.98%)
Jul 16, 2021 47.40 48.15 45.90 45.90 124,165 -1.05(-2.24%)
Jul 15, 2021 53.55 53.70 45.00 46.95 314,472 -6.75(-12.57%)
Jul 14, 2021 55.05 58.05 53.62 53.70 148,920 -0.90(-1.65%)
Jul 13, 2021 56.40 56.70 54.38 54.60 71,418 -1.80(-3.19%)
Jul 12, 2021 57.00 57.30 53.70 56.40 93,541 -0.90(-1.57%)
Jul 09, 2021 57.15 58.50 56.40 57.30 80,617 +0.45(+0.79%)
Jul 08, 2021 52.80 57.30 52.80 56.85 113,010 +0.90(+1.61%)
Jul 07, 2021 59.10 59.25 53.70 55.95 152,143 -2.85(-4.85%)
Jul 06, 2021 59.40 60.00 57.15 58.80 115,872 -0.60(-1.01%)
Jul 02, 2021 63.90 63.90 58.05 59.40 223,199 -3.75(-5.94%)
Jul 01, 2021 69.30 69.45 62.40 63.15 251,485 -6.30(-9.07%)
Jun 30, 2021 72.60 74.25 68.62 69.45 235,820 -4.05(-5.51%)
Jun 29, 2021 73.95 74.70 71.85 73.50 98,295 -0.30(-0.41%)
Jun 28, 2021 70.65 74.40 69.83 73.80 142,379 +2.25(+3.14%)
Jun 25, 2021 69.30 73.50 69.30 71.55 1,308,142 +2.25(+3.25%)
Jun 24, 2021 67.95 70.80 67.50 69.30 112,464 +1.20(+1.76%)
Jun 23, 2021 67.05 70.05 67.05 68.10 142,689 +0.60(+0.89%)
Jun 22, 2021 66.60 67.95 65.03 67.50 119,657 -0.15(-0.22%)
Jun 21, 2021 67.50 68.55 64.50 67.65 135,949 +0.60(+0.89%)
Jun 18, 2021 65.55 69.15 64.95 67.05 177,186 +0.30(+0.45%)
Jun 17, 2021 68.25 69.60 65.40 66.75 114,287 -0.90(-1.33%)
Jun 16, 2021 67.20 68.47 65.40 67.65 103,234 -0.15(-0.22%)
Jun 15, 2021 69.30 69.67 66.45 67.80 115,577 -1.20(-1.74%)
Jun 14, 2021 71.70 72.90 68.85 69.00 93,741 -2.85(-3.97%)
Jun 11, 2021 69.90 72.60 68.70 71.85 140,807 +2.55(+3.68%)
Jun 10, 2021 73.50 74.55 68.55 69.30 152,357 -3.45(-4.74%)
Jun 09, 2021 75.75 77.55 72.15 72.75 217,965 -2.25(-3.00%)
Jun 08, 2021 78.75 78.75 72.45 75.00 191,155 -3.60(-4.58%)
Jun 07, 2021 65.70 78.75 63.75 78.60 483,654 +9.15(+13.17%)
Jun 04, 2021 69.45 70.65 68.55 69.45 77,580 +0.45(+0.65%)
Jun 03, 2021 68.10 70.72 66.45 69.00 126,615 -0.45(-0.65%)
Jun 02, 2021 69.30 70.20 68.10 69.45 111,046 +0.45(+0.65%)
Jun 01, 2021 69.45 72.75 68.70 69.00 123,472 +1.50(+2.22%)
May 28, 2021 76.05 77.25 67.50 67.50 524,409 -8.25(-10.89%)
May 27, 2021 74.10 78.69 73.35 75.75 252,668 +3.60(+4.99%)
May 26, 2021 72.75 75.75 71.85 72.15 157,341 -0.30(-0.41%)
May 25, 2021 70.20 73.05 69.30 72.45 152,502 +2.40(+3.43%)
May 24, 2021 69.45 72.53 66.45 70.05 186,876 +1.80(+2.64%)
May 21, 2021 69.00 69.36 65.79 68.25 95,569 +0.15(+0.22%)
May 20, 2021 69.60 70.65 66.45 68.10 124,486 -1.65(-2.37%)
May 19, 2021 65.70 71.70 63.75 69.75 173,834 +1.50(+2.20%)
May 18, 2021 61.20 70.30 60.54 68.25 247,990 +7.95(+13.18%)
May 17, 2021 58.20 62.70 57.30 60.30 164,809 +1.65(+2.81%)
May 14, 2021 58.80 60.00 56.40 58.65 142,572 +0.60(+1.03%)
May 13, 2021 60.45 61.65 53.40 58.05 235,895 -1.35(-2.27%)
May 12, 2021 65.85 67.80 59.40 59.40 193,981 -7.50(-11.21%)
May 11, 2021 63.00 68.23 61.50 66.90 136,444 +0.00(+0.00%)
May 10, 2021 65.40 69.45 63.30 66.90 280,297 +1.35(+2.06%)
May 07, 2021 64.05 67.35 63.00 65.55 236,279 +2.10(+3.31%)
May 06, 2021 59.25 63.45 54.75 63.45 258,665 +3.00(+4.96%)
May 05, 2021 64.95 66.45 58.80 60.45 282,836 -4.50(-6.93%)
May 04, 2021 63.60 67.05 61.35 64.95 270,956 +0.30(+0.46%)
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.