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, 2019 29.40 30.07 28.65 28.65 52,633 -1.20(-4.02%)
May 30, 2019 30.90 31.29 29.32 29.85 47,943 -1.20(-3.86%)
May 29, 2019 32.40 33.00 30.45 31.05 61,414 -2.10(-6.33%)
May 28, 2019 31.95 33.15 31.35 33.15 57,252 +1.05(+3.27%)
May 24, 2019 31.95 32.25 31.05 32.10 39,053 +0.45(+1.42%)
May 23, 2019 30.90 31.80 30.30 31.65 55,281 +0.45(+1.44%)
May 22, 2019 30.60 31.50 30.15 31.20 42,458 +0.15(+0.48%)
May 21, 2019 30.60 31.05 30.15 31.05 28,553 +0.75(+2.48%)
May 20, 2019 30.15 30.75 29.40 30.30 42,090 -0.15(-0.49%)
May 17, 2019 30.60 31.05 29.40 30.45 65,420 -0.15(-0.49%)
May 16, 2019 30.75 32.10 30.00 30.60 137,457 +0.00(+0.00%)
May 15, 2019 28.20 30.90 27.98 30.60 93,174 +2.40(+8.51%)
May 14, 2019 28.50 29.09 27.68 28.20 140,978 -0.30(-1.05%)
May 13, 2019 28.50 29.93 28.20 28.50 59,441 -0.45(-1.55%)
May 10, 2019 30.75 30.75 28.65 28.95 264,380 -1.95(-6.31%)
May 09, 2019 31.20 31.65 30.30 30.90 107,087 -0.60(-1.90%)
May 08, 2019 32.25 33.45 31.20 31.50 97,295 -1.65(-4.98%)
May 07, 2019 35.40 35.40 32.40 33.15 150,248 -2.40(-6.75%)
May 06, 2019 33.75 36.00 33.60 35.55 97,130 +1.05(+3.04%)
May 03, 2019 33.00 34.80 32.85 34.50 85,233 +0.90(+2.68%)
May 02, 2019 33.00 33.75 32.55 33.60 89,006 +0.15(+0.45%)
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.