Skip to main content

22nd Century Group, Inc - Common Stock (NQ:XXII)

6.500 -0.460 (-6.61%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 6.970 7.300 6.300 6.500 135,938 -0.46(-6.61%)
Jul 02, 2025 7.400 7.400 6.930 6.960 72,964 -0.49(-6.58%)
Jul 01, 2025 7.500 7.650 7.370 7.450 24,732 -0.08(-1.06%)
Jun 30, 2025 8.130 8.130 7.380 7.530 27,506 -0.60(-7.38%)
Jun 27, 2025 8.320 9.100 7.900 8.130 55,313 -0.19(-2.28%)
Jun 26, 2025 6.980 9.500 6.850 8.320 158,440 +1.43(+20.75%)
Jun 25, 2025 7.180 7.250 6.810 6.890 30,547 -0.36(-4.97%)
Jun 24, 2025 8.500 9.400 6.930 7.250 72,736 -0.86(-10.60%)
Jun 23, 2025 8.630 8.880 8.000 8.110 30,000 -0.61(-7.00%)
Jun 20, 2025 11.00 11.20 6.280 8.720 252,019 -1.40(-13.85%)
Jun 18, 2025 11.04 12.40 9.936 10.12 38,010 -0.85(-7.74%)
Jun 17, 2025 13.80 13.80 10.12 10.97 32,877 -3.29(-23.05%)
Jun 16, 2025 14.95 14.95 14.03 14.26 6,182 -0.60(-4.04%)
Jun 13, 2025 14.98 15.20 14.61 14.86 5,675 -0.31(-2.05%)
Jun 12, 2025 16.33 16.33 14.81 15.17 13,853 -0.82(-5.11%)
Jun 11, 2025 16.56 16.56 14.95 15.98 10,461 -0.57(-3.46%)
Jun 10, 2025 16.35 16.91 16.35 16.56 5,368 -0.29(-1.71%)
Jun 09, 2025 17.14 17.14 16.33 16.85 7,968 -0.20(-1.16%)
Jun 06, 2025 17.05 17.11 16.61 17.04 4,250 -0.02(-0.13%)
Jun 05, 2025 16.79 17.59 16.56 17.07 6,431 -0.16(-0.93%)
Jun 04, 2025 17.17 17.25 16.79 17.23 4,650 -0.02(-0.13%)
Jun 03, 2025 17.48 17.87 16.79 17.25 6,179 -0.18(-1.06%)
Jun 02, 2025 17.36 17.47 16.81 17.43 4,667 +0.18(+1.07%)
May 30, 2025 17.94 18.17 17.25 17.25 6,363 -0.57(-3.20%)
May 29, 2025 17.91 18.12 17.02 17.82 9,827 +0.00(+0.01%)
May 28, 2025 17.71 18.45 17.59 17.82 7,776 -0.72(-3.88%)
May 27, 2025 19.99 20.08 17.48 18.54 74,257 -1.66(-8.20%)
May 23, 2025 21.39 21.85 19.64 20.19 15,152 -1.70(-7.77%)
May 22, 2025 23.69 23.92 21.47 21.90 12,039 -1.79(-7.57%)
May 21, 2025 24.15 24.38 23.23 23.69 5,884 -0.23(-0.96%)
May 20, 2025 25.53 25.53 23.69 23.92 3,461 -1.38(-5.45%)
May 19, 2025 24.15 25.76 23.71 25.30 4,783 +0.46(+1.85%)
May 16, 2025 25.30 26.19 24.65 24.84 3,836 -0.69(-2.70%)
May 15, 2025 25.99 26.34 24.38 25.53 7,406 -0.92(-3.48%)
May 14, 2025 26.68 27.14 25.30 26.45 9,765 +0.00(+0.00%)
May 13, 2025 25.07 28.98 23.23 26.45 26,751 +1.84(+7.48%)
May 12, 2025 24.61 27.14 23.23 24.61 17,588 +0.46(+1.90%)
May 09, 2025 27.60 28.04 23.23 24.15 19,901 -4.60(-16.00%)
May 08, 2025 29.44 29.90 26.68 28.75 14,360 +0.00(+0.00%)
May 07, 2025 28.75 30.35 27.37 28.75 26,652 +1.38(+5.04%)
May 06, 2025 31.28 32.20 25.30 27.37 49,278 -4.83(-15.00%)
May 05, 2025 24.38 32.66 24.15 32.20 184,652 +9.09(+39.30%)
May 02, 2025 21.39 27.95 20.99 23.11 89,981 +2.41(+11.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.