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, 2019 26.25 27.00 25.57 25.65 79,866 -0.30(-1.16%)
Mar 28, 2019 25.50 28.80 25.35 25.95 182,621 +0.30(+1.17%)
Mar 27, 2019 26.25 26.55 24.75 25.65 127,281 -0.60(-2.29%)
Mar 26, 2019 26.25 26.85 25.95 26.25 76,146 +0.00(+0.00%)
Mar 25, 2019 27.00 27.45 25.65 26.25 111,886 -0.75(-2.78%)
Mar 22, 2019 28.35 28.50 26.85 27.00 91,093 -1.50(-5.26%)
Mar 21, 2019 28.50 29.10 28.20 28.50 56,921 +0.15(+0.53%)
Mar 20, 2019 28.80 28.95 28.20 28.35 90,731 -0.75(-2.58%)
Mar 19, 2019 28.95 30.30 28.35 29.10 129,773 +0.15(+0.52%)
Mar 18, 2019 29.55 29.85 28.50 28.95 127,636 -0.60(-2.03%)
Mar 15, 2019 30.75 31.65 29.25 29.55 142,193 -1.35(-4.37%)
Mar 14, 2019 29.10 31.65 29.10 30.90 150,017 +1.20(+4.04%)
Mar 13, 2019 30.00 30.45 29.25 29.70 71,237 -0.15(-0.50%)
Mar 12, 2019 28.95 31.05 28.05 29.85 206,111 +1.05(+3.65%)
Mar 11, 2019 28.95 29.55 27.45 28.80 117,557 +0.45(+1.59%)
Mar 08, 2019 26.85 31.50 26.55 28.35 256,053 +1.35(+5.00%)
Mar 07, 2019 28.05 28.35 25.05 27.00 160,730 -0.90(-3.23%)
Mar 06, 2019 30.00 30.00 26.85 27.90 283,261 +2.10(+8.14%)
Mar 05, 2019 35.25 35.25 23.70 25.80 600,797 -9.45(-26.81%)
Mar 04, 2019 34.95 35.55 33.75 35.25 72,829 +0.30(+0.86%)
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.