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 (%)
May 31, 2017 20.55 20.55 20.25 20.55 16,599 +0.00(+0.00%)
May 30, 2017 20.85 20.85 20.10 20.55 27,317 -0.30(-1.44%)
May 26, 2017 20.70 20.85 20.25 20.85 13,106 +0.15(+0.72%)
May 25, 2017 20.70 20.85 20.40 20.70 21,380 -0.15(-0.72%)
May 24, 2017 20.70 20.85 20.40 20.85 19,605 -0.15(-0.71%)
May 23, 2017 20.55 21.00 20.40 21.00 13,910 +0.15(+0.72%)
May 22, 2017 20.85 20.85 20.25 20.85 21,506 +0.30(+1.46%)
May 19, 2017 19.50 20.55 19.50 20.55 19,182 +0.60(+3.01%)
May 18, 2017 20.40 20.40 19.80 19.95 35,061 -0.60(-2.92%)
May 17, 2017 21.30 21.30 20.25 20.55 19,878 -0.45(-2.14%)
May 16, 2017 21.00 21.15 20.55 21.00 22,088 +0.15(+0.72%)
May 15, 2017 21.60 21.60 20.25 20.85 21,391 -0.15(-0.71%)
May 12, 2017 21.00 21.00 20.25 21.00 20,938 +0.00(+0.00%)
May 11, 2017 22.20 22.20 20.55 21.00 37,043 -0.60(-2.78%)
May 10, 2017 21.00 22.20 21.00 21.60 56,139 +0.60(+2.86%)
May 09, 2017 20.70 21.00 20.10 21.00 58,178 +1.35(+6.87%)
May 08, 2017 19.80 20.25 19.35 19.65 29,601 +0.00(+0.00%)
May 05, 2017 19.20 19.65 18.75 19.65 44,424 +0.00(+0.00%)
May 04, 2017 19.95 20.10 16.95 19.65 104,156 -0.75(-3.68%)
May 03, 2017 20.85 20.85 19.95 20.40 34,076 -0.45(-2.16%)
May 02, 2017 21.15 21.15 20.25 20.85 40,118 +0.15(+0.72%)
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.