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%)
Mar 01, 2019 36.15 36.60 34.80 34.95 64,873 -1.20(-3.32%)
Feb 28, 2019 36.15 36.30 35.40 36.15 58,161 -0.30(-0.82%)
Feb 27, 2019 36.00 37.20 35.48 36.45 79,350 +0.30(+0.83%)
Feb 26, 2019 36.45 37.35 35.25 36.15 49,022 -0.45(-1.23%)
Feb 25, 2019 38.10 38.40 36.45 36.60 56,688 -1.50(-3.94%)
Feb 22, 2019 35.70 38.85 35.70 38.10 113,133 +2.25(+6.28%)
Feb 21, 2019 36.45 36.90 35.40 35.85 40,172 -0.75(-2.05%)
Feb 20, 2019 35.70 37.50 35.10 36.60 90,570 +0.30(+0.83%)
Feb 19, 2019 38.25 38.40 35.55 36.30 108,504 -1.95(-5.10%)
Feb 15, 2019 37.80 38.55 37.05 38.25 68,300 +0.45(+1.19%)
Feb 14, 2019 38.10 38.40 37.35 37.80 62,788 +0.00(+0.00%)
Feb 13, 2019 36.60 38.25 36.30 37.80 98,822 +1.05(+2.86%)
Feb 12, 2019 36.75 37.05 35.10 36.75 90,172 +0.00(+0.00%)
Feb 11, 2019 37.35 37.50 36.15 36.75 115,793 -0.75(-2.00%)
Feb 08, 2019 33.00 38.25 32.70 37.50 433,593 +4.50(+13.64%)
Feb 07, 2019 33.30 33.45 32.40 33.00 65,534 -0.45(-1.35%)
Feb 06, 2019 34.65 34.65 32.85 33.45 85,789 -1.05(-3.04%)
Feb 05, 2019 34.20 34.65 33.45 34.50 115,708 +0.75(+2.22%)
Feb 04, 2019 33.15 34.50 33.00 33.75 95,810 +0.45(+1.35%)
Feb 01, 2019 33.90 34.65 32.85 33.30 121,226 -0.30(-0.89%)
Jan 31, 2019 34.80 34.95 33.15 33.60 125,902 -1.35(-3.86%)
Jan 30, 2019 32.25 35.25 32.25 34.95 149,665 +2.25(+6.88%)
Jan 29, 2019 32.55 33.00 31.95 32.70 79,352 +0.00(+0.00%)
Jan 28, 2019 33.00 33.30 31.50 32.70 164,674 -0.45(-1.36%)
Jan 25, 2019 33.00 33.90 32.40 33.15 122,666 +0.75(+2.31%)
Jan 24, 2019 33.00 33.15 31.95 32.40 107,534 -0.30(-0.92%)
Jan 23, 2019 34.50 34.65 32.25 32.70 181,769 -1.20(-3.54%)
Jan 22, 2019 36.15 36.30 33.45 33.90 147,228 -1.65(-4.64%)
Jan 18, 2019 33.75 37.20 33.75 35.55 173,866 +2.10(+6.28%)
Jan 17, 2019 33.90 34.35 32.85 33.45 213,643 +0.30(+0.90%)
Jan 16, 2019 35.25 35.85 33.15 33.15 227,845 -1.95(-5.56%)
Jan 15, 2019 37.50 38.10 34.50 35.10 208,185 -2.40(-6.40%)
Jan 14, 2019 38.85 40.20 37.50 37.50 73,474 -1.50(-3.85%)
Jan 11, 2019 39.30 40.27 38.55 39.00 77,920 -0.30(-0.76%)
Jan 10, 2019 41.10 42.15 39.15 39.30 103,862 -2.25(-5.42%)
Jan 09, 2019 42.75 43.20 41.55 41.55 80,140 -1.20(-2.81%)
Jan 08, 2019 42.75 42.75 41.25 42.75 61,038 +0.15(+0.35%)
Jan 07, 2019 41.40 42.60 40.80 42.60 86,854 +1.20(+2.90%)
Jan 04, 2019 39.30 41.70 39.30 41.40 98,460 +2.25(+5.75%)
Jan 03, 2019 40.05 40.80 38.55 39.15 72,373 -0.90(-2.25%)
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.