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, 2014 37.50 37.50 34.50 35.85 24,381 -1.65(-4.40%)
Jul 30, 2014 38.55 39.15 36.60 37.50 33,589 +2.10(+5.93%)
Jul 29, 2014 38.85 39.45 34.50 35.40 20,547 -2.40(-6.35%)
Jul 28, 2014 39.00 39.30 37.80 37.80 12,210 -1.20(-3.08%)
Jul 25, 2014 37.95 39.00 37.50 39.00 20,092 +0.60(+1.56%)
Jul 24, 2014 39.90 40.65 37.95 38.40 10,132 -1.50(-3.76%)
Jul 23, 2014 39.15 40.65 38.25 39.90 16,733 -0.90(-2.21%)
Jul 22, 2014 38.55 41.85 38.55 40.80 11,231 +2.10(+5.43%)
Jul 21, 2014 39.75 39.75 38.40 38.70 10,929 -1.35(-3.37%)
Jul 18, 2014 38.55 40.20 37.50 40.05 14,222 +1.20(+3.09%)
Jul 17, 2014 38.70 41.25 38.29 38.85 17,414 -0.45(-1.15%)
Jul 16, 2014 40.05 40.20 37.05 39.30 19,859 -0.90(-2.24%)
Jul 15, 2014 43.95 43.95 39.15 40.20 27,201 -3.60(-8.22%)
Jul 14, 2014 43.20 44.40 41.25 43.80 28,561 +0.75(+1.74%)
Jul 11, 2014 44.85 45.75 42.75 43.05 39,515 -1.65(-3.69%)
Jul 10, 2014 44.25 45.15 44.17 44.70 18,698 +0.00(+0.00%)
Jul 09, 2014 44.40 45.00 44.40 44.70 9,887 -0.30(-0.67%)
Jul 08, 2014 46.20 47.40 43.20 45.00 43,227 -3.15(-6.54%)
Jul 07, 2014 44.70 49.65 44.25 48.15 43,639 +3.15(+7.00%)
Jul 03, 2014 47.40 45.00 45.00 45.00 27,140 +0.15(+0.33%)
Jul 02, 2014 45.75 46.05 42.75 44.85 33,802 -0.15(-0.33%)
Jul 01, 2014 46.20 46.35 42.75 45.00 58,937 -1.05(-2.28%)
Jun 30, 2014 52.50 53.40 43.80 46.05 93,896 -5.25(-10.23%)
Jun 27, 2014 53.25 56.25 51.28 51.30 213,688 -1.05(-2.01%)
Jun 26, 2014 52.50 52.95 51.30 52.35 12,292 -0.15(-0.29%)
Jun 25, 2014 53.10 54.00 51.00 52.50 28,297 -1.20(-2.23%)
Jun 24, 2014 54.00 54.75 52.80 53.70 18,918 -0.45(-0.83%)
Jun 23, 2014 52.65 55.20 52.65 54.15 36,107 +1.35(+2.56%)
Jun 20, 2014 56.25 56.25 52.65 52.80 79,186 -3.45(-6.13%)
Jun 19, 2014 54.90 56.25 54.00 56.25 44,777 +1.50(+2.74%)
Jun 18, 2014 52.65 54.75 50.70 54.75 35,273 +2.25(+4.29%)
Jun 17, 2014 52.05 52.80 50.40 52.50 32,117 +0.45(+0.86%)
Jun 16, 2014 56.70 58.05 50.70 52.05 92,834 -4.65(-8.20%)
Jun 13, 2014 54.45 57.00 52.81 56.70 44,536 +1.65(+3.00%)
Jun 12, 2014 53.25 55.50 52.05 55.05 34,590 +1.50(+2.80%)
Jun 11, 2014 55.35 55.50 49.80 53.55 66,324 +0.00(+0.00%)
Jun 10, 2014 53.25 55.20 52.50 53.55 61,005 +6.45(+13.69%)
Jun 06, 2014 47.10 48.60 45.15 47.10 15,864 +1.05(+2.28%)
Jun 05, 2014 45.60 48.30 44.55 46.05 31,435 -0.45(-0.97%)
Jun 04, 2014 46.35 46.95 44.85 46.50 22,878 +0.60(+1.31%)
Jun 03, 2014 44.55 46.20 43.65 45.90 27,428 +1.65(+3.73%)
Jun 02, 2014 45.75 48.90 43.05 44.25 43,113 -1.50(-3.28%)
May 30, 2014 42.15 46.20 42.15 45.75 41,263 +3.45(+8.16%)
May 29, 2014 43.95 47.70 42.15 42.30 94,469 +1.05(+2.55%)
May 28, 2014 36.75 42.60 36.00 41.25 41,638 +4.95(+13.64%)
May 27, 2014 36.90 37.39 36.15 36.30 8,546 +0.30(+0.83%)
May 23, 2014 36.90 36.00 36.00 36.00 17,346 +1.35(+3.90%)
May 22, 2014 38.10 38.40 34.05 34.65 41,174 -1.95(-5.33%)
May 21, 2014 36.75 38.85 34.20 36.60 20,153 +0.90(+2.52%)
May 20, 2014 41.85 41.85 33.90 35.70 49,162 -6.15(-14.70%)
May 19, 2014 47.55 48.75 40.80 41.85 37,318 -3.15(-7.00%)
May 16, 2014 42.15 45.75 41.85 45.00 47,560 +2.85(+6.76%)
May 15, 2014 39.15 43.50 37.65 42.15 32,760 +2.55(+6.44%)
May 14, 2014 40.50 41.25 39.00 39.60 15,288 -1.50(-3.65%)
May 13, 2014 39.30 43.80 39.30 41.10 41,819 +1.95(+4.98%)
May 12, 2014 35.55 39.75 34.52 39.15 17,381 +6.15(+18.64%)
May 09, 2014 34.50 34.80 33.00 33.00 25,274 -1.50(-4.35%)
May 08, 2014 37.35 38.10 34.50 34.50 9,809 -3.00(-8.00%)
May 07, 2014 39.45 39.45 36.00 37.50 10,377 -0.60(-1.57%)
May 06, 2014 39.15 41.25 37.50 38.10 15,197 -1.95(-4.87%)
May 05, 2014 42.00 42.30 37.80 40.05 30,162 -1.95(-4.64%)
May 02, 2014 41.40 42.15 40.05 42.00 10,954 +0.75(+1.82%)
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.