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 (%)
Mar 29, 2018 35.25 35.25 35.25 0 +2.10(+6.33%)
Mar 28, 2018 33.60 34.20 30.90 33.15 276,911 -0.75(-2.21%)
Mar 27, 2018 35.40 36.59 33.30 33.90 142,980 -2.70(-7.38%)
Mar 26, 2018 36.15 36.90 34.35 36.60 134,905 +0.90(+2.52%)
Mar 23, 2018 35.40 37.35 34.50 35.70 141,212 -0.15(-0.42%)
Mar 22, 2018 36.90 37.35 35.25 35.85 138,417 -1.50(-4.02%)
Mar 21, 2018 36.45 37.80 36.30 37.35 122,663 +1.05(+2.89%)
Mar 20, 2018 37.20 37.35 36.00 36.30 114,621 -0.90(-2.42%)
Mar 19, 2018 37.50 38.25 36.45 37.20 136,574 +0.00(+0.00%)
Mar 16, 2018 42.15 42.15 36.45 37.20 493,208 -2.55(-6.42%)
Mar 15, 2018 41.25 41.25 38.55 39.75 263,212 +1.50(+3.92%)
Mar 14, 2018 39.60 39.60 37.65 38.25 105,352 -1.20(-3.04%)
Mar 13, 2018 41.10 41.25 37.95 39.45 103,914 -1.35(-3.31%)
Mar 12, 2018 41.70 42.15 40.50 40.80 112,095 -1.05(-2.51%)
Mar 09, 2018 43.50 43.65 41.25 41.85 110,177 -1.05(-2.45%)
Mar 08, 2018 42.45 43.65 39.75 42.90 275,304 +3.60(+9.16%)
Mar 07, 2018 39.75 39.30 103,523 +0.75(+1.95%)
Mar 06, 2018 38.10 39.11 37.05 38.55 135,358 +0.75(+1.98%)
Mar 05, 2018 38.25 38.55 36.75 37.80 113,556 +0.15(+0.40%)
Mar 02, 2018 35.25 38.25 34.65 37.65 123,298 +1.35(+3.72%)
Mar 01, 2018 37.50 37.50 35.10 36.30 181,182 -1.35(-3.59%)
Feb 28, 2018 37.05 39.00 36.87 37.65 109,704 +1.05(+2.87%)
Feb 27, 2018 40.20 40.35 36.00 36.60 267,350 -3.60(-8.96%)
Feb 26, 2018 40.35 41.19 39.90 40.20 117,119 +0.30(+0.75%)
Feb 23, 2018 40.50 41.55 39.75 39.90 101,742 -0.90(-2.21%)
Feb 22, 2018 41.40 42.00 39.90 40.80 111,881 -0.60(-1.45%)
Feb 21, 2018 41.55 42.60 41.25 41.40 82,355 +0.75(+1.85%)
Feb 20, 2018 45.00 45.00 39.90 40.65 239,098 -4.65(-10.26%)
Feb 16, 2018 45.30 45.30 45.30 0 -1.35(-2.89%)
Feb 15, 2018 44.10 48.44 43.95 46.65 313,784 +3.15(+7.24%)
Feb 14, 2018 39.00 44.10 39.00 43.50 180,863 +3.75(+9.43%)
Feb 13, 2018 39.75 40.35 38.25 39.75 126,011 -0.45(-1.12%)
Feb 12, 2018 41.25 43.35 39.90 40.20 188,424 -0.75(-1.83%)
Feb 09, 2018 40.35 41.40 38.70 40.95 179,999 +1.50(+3.80%)
Feb 08, 2018 41.40 42.15 39.45 39.45 144,167 -1.80(-4.36%)
Feb 07, 2018 44.25 44.70 40.50 41.25 266,522 -2.10(-4.84%)
Feb 06, 2018 36.75 44.04 36.15 43.35 409,083 +4.27(+10.94%)
Feb 05, 2018 38.70 41.10 37.50 39.08 481,792 -1.88(-4.58%)
Feb 02, 2018 45.15 46.80 39.30 40.95 722,559 -5.25(-11.36%)
Feb 01, 2018 50.70 51.90 45.24 46.20 365,621 -4.95(-9.68%)
Jan 31, 2018 53.40 54.30 50.55 51.15 201,074 -1.50(-2.85%)
Jan 30, 2018 51.00 55.80 50.25 52.65 295,833 +0.75(+1.45%)
Jan 29, 2018 57.45 58.32 50.70 51.90 416,012 -5.85(-10.13%)
Jan 26, 2018 55.80 59.70 55.50 57.75 249,094 -0.60(-1.03%)
Jan 25, 2018 58.05 60.75 52.65 58.35 565,546 +0.30(+0.52%)
Jan 24, 2018 61.35 62.25 56.86 58.05 234,661 -1.35(-2.27%)
Jan 23, 2018 63.00 66.60 55.50 59.40 995,229 -3.00(-4.81%)
Jan 22, 2018 58.65 62.70 56.27 62.40 409,044 +4.50(+7.77%)
Jan 19, 2018 60.00 61.05 55.65 57.90 464,554 +0.60(+1.05%)
Jan 18, 2018 51.75 57.75 51.75 57.30 510,772 +5.85(+11.37%)
Jan 17, 2018 50.55 52.65 50.40 51.45 220,400 +1.20(+2.39%)
Jan 16, 2018 51.00 52.35 49.35 50.25 254,239 +0.15(+0.30%)
Jan 12, 2018 50.10 50.10 50.10 0 +0.45(+0.91%)
Jan 11, 2018 50.40 50.70 48.15 49.65 155,079 +0.00(+0.00%)
Jan 10, 2018 51.00 46.80 49.65 233,361 +2.55(+5.41%)
Jan 09, 2018 51.30 52.35 47.10 47.10 316,806 -3.60(-7.10%)
Jan 08, 2018 48.30 53.25 47.40 50.70 648,618 +2.70(+5.63%)
Jan 05, 2018 46.80 48.45 45.30 48.00 216,858 +1.35(+2.89%)
Jan 04, 2018 49.50 49.80 43.95 46.65 391,796 -2.25(-4.60%)
Jan 03, 2018 49.50 51.45 45.15 48.90 664,561 +0.75(+1.56%)
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.