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 (%)
Oct 30, 2020 10.95 11.18 10.65 10.90 36,160 +0.04(+0.40%)
Oct 29, 2020 10.61 11.09 10.20 10.86 53,617 +0.22(+2.07%)
Oct 28, 2020 11.55 11.56 10.52 10.64 53,815 -0.91(-7.88%)
Oct 27, 2020 12.15 12.30 11.40 11.55 42,030 -0.60(-4.94%)
Oct 26, 2020 12.30 13.05 12.02 12.15 37,340 -0.64(-5.00%)
Oct 23, 2020 12.75 13.20 12.07 12.79 45,406 +0.03(+0.25%)
Oct 22, 2020 12.54 13.19 11.85 12.76 64,245 +0.26(+2.08%)
Oct 21, 2020 13.50 13.65 12.45 12.50 53,498 -0.96(-7.11%)
Oct 20, 2020 13.65 13.80 13.06 13.46 64,023 +0.11(+0.79%)
Oct 19, 2020 12.75 13.95 12.30 13.35 114,625 +0.53(+4.09%)
Oct 16, 2020 13.95 14.03 12.45 12.82 101,426 -1.05(-7.58%)
Oct 15, 2020 13.31 14.33 12.00 13.88 212,591 +0.98(+7.57%)
Oct 14, 2020 11.55 13.80 10.80 12.90 404,248 +1.12(+9.48%)
Oct 13, 2020 12.00 12.03 11.55 11.78 52,735 -0.20(-1.64%)
Oct 12, 2020 11.70 12.07 11.49 11.98 97,068 +0.47(+4.11%)
Oct 09, 2020 11.25 11.82 11.10 11.51 61,740 +0.41(+3.66%)
Oct 08, 2020 11.10 11.25 10.80 11.10 52,455 +0.14(+1.31%)
Oct 07, 2020 10.80 11.18 10.61 10.96 43,719 +0.34(+3.25%)
Oct 06, 2020 10.51 10.94 10.50 10.61 63,014 +0.11(+1.06%)
Oct 05, 2020 10.95 11.10 10.20 10.50 69,273 -0.09(-0.88%)
Oct 02, 2020 9.375 10.80 9.375 10.59 93,880 +0.76(+7.70%)
Oct 01, 2020 9.612 10.04 9.450 9.835 58,538 +0.22(+2.33%)
Sep 30, 2020 9.750 9.956 9.564 9.612 30,688 -0.14(-1.42%)
Sep 29, 2020 9.300 9.944 9.011 9.750 83,711 +0.60(+6.56%)
Sep 28, 2020 9.450 9.600 9.000 9.150 40,458 -0.27(-2.85%)
Sep 25, 2020 8.850 9.990 8.700 9.418 107,013 +0.94(+11.11%)
Sep 24, 2020 8.700 8.847 8.439 8.476 30,866 -0.29(-3.34%)
Sep 23, 2020 8.625 8.787 8.625 8.769 32,473 -0.06(-0.65%)
Sep 22, 2020 8.771 8.848 8.625 8.826 14,996 +0.13(+1.45%)
Sep 21, 2020 8.700 8.850 8.550 8.700 24,853 +0.15(+1.75%)
Sep 18, 2020 8.775 8.977 8.430 8.550 69,160 -0.18(-2.11%)
Sep 17, 2020 8.700 8.847 8.700 8.735 20,496 -0.12(-1.31%)
Sep 16, 2020 9.000 9.150 8.850 8.850 23,247 -0.17(-1.93%)
Sep 15, 2020 8.600 9.225 8.550 9.024 56,478 +0.37(+4.28%)
Sep 14, 2020 8.352 8.760 8.352 8.653 28,466 +0.26(+3.05%)
Sep 11, 2020 9.000 9.149 8.340 8.397 45,273 -0.53(-5.93%)
Sep 10, 2020 8.259 9.068 8.252 8.927 58,448 +0.53(+6.27%)
Sep 09, 2020 8.700 8.700 8.250 8.400 78,996 -0.40(-4.57%)
Sep 08, 2020 9.000 9.105 8.700 8.802 65,419 -0.21(-2.31%)
Sep 04, 2020 9.150 9.174 8.634 9.011 68,960 -0.03(-0.28%)
Sep 03, 2020 9.300 9.688 8.625 9.036 122,112 -0.21(-2.27%)
Sep 02, 2020 9.300 9.592 9.153 9.246 53,146 -0.03(-0.31%)
Sep 01, 2020 8.955 9.598 8.850 9.274 71,707 +0.42(+4.80%)
Aug 31, 2020 9.450 9.600 8.700 8.850 152,571 -0.68(-7.09%)
Aug 28, 2020 9.450 9.674 9.437 9.525 27,960 +0.01(+0.14%)
Aug 27, 2020 9.300 9.816 9.300 9.511 32,013 -0.19(-1.96%)
Aug 26, 2020 9.450 9.998 9.383 9.702 49,774 +0.25(+2.67%)
Aug 25, 2020 9.450 9.750 9.300 9.450 37,997 -0.06(-0.66%)
Aug 24, 2020 9.730 9.764 9.178 9.513 73,820 -0.35(-3.59%)
Aug 21, 2020 9.911 9.975 9.527 9.867 45,153 +0.02(+0.21%)
Aug 20, 2020 10.31 10.48 9.645 9.846 49,279 -0.23(-2.28%)
Aug 19, 2020 9.505 10.39 9.300 10.08 126,678 +0.59(+6.20%)
Aug 18, 2020 9.450 9.637 9.296 9.488 122,155 +0.24(+2.60%)
Aug 17, 2020 9.600 9.747 9.248 9.248 113,939 -0.35(-3.69%)
Aug 14, 2020 10.28 10.28 9.601 9.601 167,853 -0.60(-5.87%)
Aug 13, 2020 10.50 11.59 9.900 10.20 371,531 -0.34(-3.20%)
Aug 12, 2020 10.80 10.80 10.36 10.54 77,750 -0.13(-1.20%)
Aug 11, 2020 10.85 11.06 10.65 10.66 85,092 -0.22(-2.05%)
Aug 10, 2020 11.21 11.25 10.88 10.89 75,340 -0.05(-0.49%)
Aug 07, 2020 11.10 11.25 10.81 10.94 46,786 -0.17(-1.55%)
Aug 06, 2020 11.25 11.37 10.95 11.12 52,888 -0.06(-0.56%)
Aug 05, 2020 11.40 11.65 11.10 11.18 80,410 -0.24(-2.14%)
Aug 04, 2020 11.66 11.88 11.32 11.42 59,151 -0.13(-1.12%)
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.