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 (%)
Aug 13, 2021 60.45 60.45 60.45 0 +6.00(+11.02%)
Aug 12, 2021 54.60 55.50 53.55 54.45 51,675 -0.45(-0.82%)
Aug 11, 2021 56.85 56.92 53.55 54.90 70,864 -1.80(-3.17%)
Aug 10, 2021 56.10 56.85 53.55 56.70 85,582 +1.65(+3.00%)
Aug 09, 2021 53.25 56.10 51.90 55.05 82,153 +2.10(+3.97%)
Aug 06, 2021 52.65 54.15 51.00 52.95 102,933 +0.15(+0.28%)
Aug 05, 2021 47.40 54.00 45.90 52.80 216,449 +7.95(+17.73%)
Aug 04, 2021 46.05 46.91 44.25 44.85 116,065 -1.95(-4.17%)
Aug 03, 2021 47.55 47.92 45.75 46.80 64,254 -0.90(-1.89%)
Aug 02, 2021 48.00 49.80 47.40 47.70 60,848 -0.45(-0.93%)
Jul 30, 2021 48.60 50.70 47.62 48.15 69,956 -1.35(-2.73%)
Jul 29, 2021 48.60 49.80 47.85 49.50 57,064 +1.05(+2.17%)
Jul 28, 2021 46.20 48.75 45.60 48.45 87,638 +2.25(+4.87%)
Jul 27, 2021 46.35 46.80 44.40 46.20 109,681 -0.15(-0.32%)
Jul 26, 2021 48.45 48.55 46.05 46.35 75,139 -1.05(-2.22%)
Jul 23, 2021 49.35 49.35 46.20 47.40 108,549 -0.30(-0.63%)
Jul 22, 2021 49.65 49.95 47.40 47.70 93,416 -2.25(-4.50%)
Jul 21, 2021 48.15 50.55 48.15 49.95 77,202 +2.40(+5.05%)
Jul 20, 2021 46.65 48.45 44.70 47.55 122,779 +1.20(+2.59%)
Jul 19, 2021 45.90 46.95 42.90 46.35 234,151 +0.45(+0.98%)
Jul 16, 2021 47.40 48.15 45.90 45.90 124,165 -1.05(-2.24%)
Jul 15, 2021 53.55 53.70 45.00 46.95 314,472 -6.75(-12.57%)
Jul 14, 2021 55.05 58.05 53.62 53.70 148,920 -0.90(-1.65%)
Jul 13, 2021 56.40 56.70 54.38 54.60 71,418 -1.80(-3.19%)
Jul 12, 2021 57.00 57.30 53.70 56.40 93,541 -0.90(-1.57%)
Jul 09, 2021 57.15 58.50 56.40 57.30 80,617 +0.45(+0.79%)
Jul 08, 2021 52.80 57.30 52.80 56.85 113,010 +0.90(+1.61%)
Jul 07, 2021 59.10 59.25 53.70 55.95 152,143 -2.85(-4.85%)
Jul 06, 2021 59.40 60.00 57.15 58.80 115,872 -0.60(-1.01%)
Jul 02, 2021 63.90 63.90 58.05 59.40 223,199 -3.75(-5.94%)
Jul 01, 2021 69.30 69.45 62.40 63.15 251,485 -6.30(-9.07%)
Jun 30, 2021 72.60 74.25 68.62 69.45 235,820 -4.05(-5.51%)
Jun 29, 2021 73.95 74.70 71.85 73.50 98,295 -0.30(-0.41%)
Jun 28, 2021 70.65 74.40 69.83 73.80 142,379 +2.25(+3.14%)
Jun 25, 2021 69.30 73.50 69.30 71.55 1,308,142 +2.25(+3.25%)
Jun 24, 2021 67.95 70.80 67.50 69.30 112,464 +1.20(+1.76%)
Jun 23, 2021 67.05 70.05 67.05 68.10 142,689 +0.60(+0.89%)
Jun 22, 2021 66.60 67.95 65.03 67.50 119,657 -0.15(-0.22%)
Jun 21, 2021 67.50 68.55 64.50 67.65 135,949 +0.60(+0.89%)
Jun 18, 2021 65.55 69.15 64.95 67.05 177,186 +0.30(+0.45%)
Jun 17, 2021 68.25 69.60 65.40 66.75 114,287 -0.90(-1.33%)
Jun 16, 2021 67.20 68.47 65.40 67.65 103,234 -0.15(-0.22%)
Jun 15, 2021 69.30 69.67 66.45 67.80 115,577 -1.20(-1.74%)
Jun 14, 2021 71.70 72.90 68.85 69.00 93,741 -2.85(-3.97%)
Jun 11, 2021 69.90 72.60 68.70 71.85 140,807 +2.55(+3.68%)
Jun 10, 2021 73.50 74.55 68.55 69.30 152,357 -3.45(-4.74%)
Jun 09, 2021 75.75 77.55 72.15 72.75 217,965 -2.25(-3.00%)
Jun 08, 2021 78.75 78.75 72.45 75.00 191,155 -3.60(-4.58%)
Jun 07, 2021 65.70 78.75 63.75 78.60 483,654 +9.15(+13.17%)
Jun 04, 2021 69.45 70.65 68.55 69.45 77,580 +0.45(+0.65%)
Jun 03, 2021 68.10 70.72 66.45 69.00 126,615 -0.45(-0.65%)
Jun 02, 2021 69.30 70.20 68.10 69.45 111,046 +0.45(+0.65%)
Jun 01, 2021 69.45 72.75 68.70 69.00 123,472 +1.50(+2.22%)
May 28, 2021 76.05 77.25 67.50 67.50 524,409 -8.25(-10.89%)
May 27, 2021 74.10 78.69 73.35 75.75 252,668 +3.60(+4.99%)
May 26, 2021 72.75 75.75 71.85 72.15 157,341 -0.30(-0.41%)
May 25, 2021 70.20 73.05 69.30 72.45 152,502 +2.40(+3.43%)
May 24, 2021 69.45 72.53 66.45 70.05 186,876 +1.80(+2.64%)
May 21, 2021 69.00 69.36 65.79 68.25 95,569 +0.15(+0.22%)
May 20, 2021 69.60 70.65 66.45 68.10 124,486 -1.65(-2.37%)
May 19, 2021 65.70 71.70 63.75 69.75 173,834 +1.50(+2.20%)
May 18, 2021 61.20 70.30 60.54 68.25 247,990 +7.95(+13.18%)
May 17, 2021 58.20 62.70 57.30 60.30 164,809 +1.65(+2.81%)
May 14, 2021 58.80 60.00 56.40 58.65 142,572 +0.60(+1.03%)
May 13, 2021 60.45 61.65 53.40 58.05 235,895 -1.35(-2.27%)
May 12, 2021 65.85 67.80 59.40 59.40 193,981 -7.50(-11.21%)
May 11, 2021 63.00 68.23 61.50 66.90 136,444 +0.00(+0.00%)
May 10, 2021 65.40 69.45 63.30 66.90 280,297 +1.35(+2.06%)
May 07, 2021 64.05 67.35 63.00 65.55 236,279 +2.10(+3.31%)
May 06, 2021 59.25 63.45 54.75 63.45 258,665 +3.00(+4.96%)
May 05, 2021 64.95 66.45 58.80 60.45 282,836 -4.50(-6.93%)
May 04, 2021 63.60 67.05 61.35 64.95 270,956 +0.30(+0.46%)
May 03, 2021 71.85 72.15 63.68 64.65 386,378 -5.55(-7.91%)
Apr 30, 2021 68.40 80.55 68.10 70.20 707,620 -0.90(-1.27%)
Apr 29, 2021 82.05 82.65 67.50 71.10 876,345 -13.20(-15.66%)
Apr 28, 2021 74.55 86.10 71.40 84.30 828,173 +10.65(+14.46%)
Apr 27, 2021 79.50 84.30 72.75 73.65 526,187 -7.20(-8.91%)
Apr 26, 2021 81.30 91.05 70.05 80.85 1,861,059 +3.60(+4.66%)
Apr 23, 2021 61.50 78.60 61.05 77.25 1,045,606 +16.95(+28.11%)
Apr 22, 2021 61.05 63.75 59.10 60.30 421,709 +0.30(+0.50%)
Apr 21, 2021 56.10 63.00 55.50 60.00 564,518 +3.90(+6.95%)
Apr 20, 2021 59.40 59.40 52.20 56.10 820,157 +2.85(+5.35%)
Apr 19, 2021 48.00 59.55 45.15 53.25 806,845 +5.10(+10.59%)
Apr 16, 2021 54.30 54.30 47.25 48.15 177,233 -4.50(-8.55%)
Apr 15, 2021 52.50 55.20 51.60 52.65 103,830 +1.50(+2.93%)
Apr 14, 2021 51.45 53.10 51.00 51.15 73,926 -0.75(-1.45%)
Apr 13, 2021 52.50 53.10 50.40 51.90 95,113 -0.30(-0.57%)
Apr 12, 2021 53.55 53.85 51.00 52.20 104,618 -1.95(-3.60%)
Apr 09, 2021 54.60 56.55 52.50 54.15 85,986 -1.35(-2.43%)
Apr 08, 2021 51.15 56.70 51.00 55.50 161,971 +4.80(+9.47%)
Apr 07, 2021 55.05 55.21 50.25 50.70 110,442 -4.35(-7.90%)
Apr 06, 2021 52.65 55.35 52.50 55.05 90,037 +1.65(+3.09%)
Apr 05, 2021 53.40 55.63 52.05 53.40 123,042 +1.20(+2.30%)
Apr 01, 2021 51.00 54.38 49.50 52.20 249,200 +2.85(+5.78%)
Mar 31, 2021 45.15 51.75 45.00 49.35 177,723 +4.50(+10.03%)
Mar 30, 2021 43.20 45.52 41.10 44.85 85,227 +2.10(+4.91%)
Mar 29, 2021 45.00 47.25 42.60 42.75 119,626 -3.15(-6.86%)
Mar 26, 2021 45.75 48.15 44.55 45.90 110,853 +0.45(+0.99%)
Mar 25, 2021 43.35 45.60 42.00 45.45 124,437 +0.90(+2.02%)
Mar 24, 2021 47.55 48.30 44.40 44.55 108,891 -2.10(-4.50%)
Mar 23, 2021 50.10 51.30 46.35 46.65 145,814 -4.20(-8.26%)
Mar 22, 2021 46.95 51.30 45.30 50.85 187,765 +2.85(+5.94%)
Mar 19, 2021 45.30 48.00 43.65 48.00 156,400 +2.55(+5.61%)
Mar 18, 2021 45.90 48.90 44.40 45.45 199,597 +2.40(+5.57%)
Mar 17, 2021 41.40 43.80 39.90 43.05 135,382 +0.75(+1.77%)
Mar 16, 2021 45.30 45.60 42.00 42.30 153,286 -2.55(-5.69%)
Mar 15, 2021 45.90 47.25 42.30 44.85 215,611 -0.90(-1.97%)
Mar 12, 2021 43.80 50.70 40.65 45.75 558,213 +5.25(+12.96%)
Mar 11, 2021 35.10 42.00 33.75 40.50 327,814 +7.20(+21.62%)
Mar 10, 2021 36.00 37.20 32.70 33.30 233,406 -2.55(-7.11%)
Mar 09, 2021 34.20 36.15 33.00 35.85 183,094 +3.30(+10.14%)
Mar 08, 2021 36.90 37.50 31.95 32.55 222,472 -3.45(-9.58%)
Mar 05, 2021 33.90 36.00 27.90 36.00 415,020 +3.30(+10.09%)
Mar 04, 2021 35.40 39.60 31.65 32.70 401,160 -4.35(-11.74%)
Mar 03, 2021 48.00 48.30 35.70 37.05 530,407 -8.10(-17.94%)
Mar 02, 2021 48.75 50.25 44.85 45.15 222,419 -4.20(-8.51%)
Mar 01, 2021 51.30 52.80 48.75 49.35 187,414 -0.90(-1.79%)
Feb 26, 2021 52.50 54.60 49.65 50.25 214,920 -0.90(-1.76%)
Feb 25, 2021 59.85 60.15 50.40 51.15 221,836 -8.85(-14.75%)
Feb 24, 2021 57.75 60.90 57.30 60.00 172,415 +2.70(+4.71%)
Feb 23, 2021 63.75 63.90 49.20 57.30 334,852 -6.60(-10.33%)
Feb 22, 2021 60.90 69.90 60.75 63.90 403,844 +1.80(+2.90%)
Feb 19, 2021 60.00 62.10 59.25 62.10 178,020 +2.10(+3.50%)
Feb 18, 2021 59.40 62.40 57.45 60.00 233,840 -1.95(-3.15%)
Feb 17, 2021 61.20 62.40 59.40 61.95 195,456 +0.15(+0.24%)
Feb 16, 2021 63.90 63.90 57.45 61.80 363,030 +0.30(+0.49%)
Feb 12, 2021 53.70 63.45 52.65 61.50 791,293 +5.70(+10.22%)
Feb 11, 2021 54.75 56.25 51.30 55.80 417,090 +3.75(+7.20%)
Feb 10, 2021 50.25 64.20 48.45 52.05 906,606 +3.60(+7.43%)
Feb 09, 2021 46.80 50.10 45.90 48.45 251,749 +1.95(+4.19%)
Feb 08, 2021 45.75 46.50 44.70 46.50 144,844 +1.35(+2.99%)
Feb 05, 2021 46.50 46.50 42.64 45.15 202,286 -0.60(-1.31%)
Feb 04, 2021 40.80 45.90 40.80 45.75 339,416 +4.80(+11.72%)
Feb 03, 2021 40.35 42.00 40.05 40.95 188,793 +1.05(+2.63%)
Feb 02, 2021 37.35 40.50 37.20 39.90 190,528 +2.70(+7.26%)
Feb 01, 2021 38.10 38.55 35.40 37.20 123,343 -0.30(-0.80%)
Jan 29, 2021 37.80 39.00 36.60 37.50 112,153 +0.15(+0.40%)
Jan 28, 2021 38.55 40.05 37.35 37.35 156,160 -0.45(-1.19%)
Jan 27, 2021 38.40 41.10 37.50 37.80 199,059 -2.55(-6.32%)
Jan 26, 2021 41.40 41.55 39.45 40.35 124,765 -1.80(-4.27%)
Jan 25, 2021 41.70 42.45 38.10 42.15 178,629 +0.30(+0.72%)
Jan 22, 2021 39.15 42.60 38.40 41.85 152,093 +2.70(+6.90%)
Jan 21, 2021 37.95 40.05 37.50 39.15 100,656 +0.90(+2.35%)
Jan 20, 2021 40.35 40.35 37.65 38.25 117,290 -1.20(-3.04%)
Jan 19, 2021 43.05 43.35 39.00 39.45 192,372 -2.25(-5.40%)
Jan 15, 2021 43.50 43.50 40.80 41.70 114,193 -1.05(-2.46%)
Jan 14, 2021 43.35 44.70 41.85 42.75 182,349 -0.45(-1.04%)
Jan 13, 2021 42.75 43.50 41.10 43.20 127,339 +1.20(+2.86%)
Jan 12, 2021 41.40 43.95 40.65 42.00 168,368 +1.50(+3.70%)
Jan 11, 2021 38.40 40.50 37.50 40.50 157,464 +1.05(+2.66%)
Jan 08, 2021 39.60 39.90 36.45 39.45 166,626 -0.60(-1.50%)
Jan 07, 2021 38.70 40.80 37.50 40.05 259,743 +2.70(+7.23%)
Jan 06, 2021 33.45 41.40 33.15 37.35 553,392 +4.80(+14.75%)
Jan 05, 2021 32.40 34.50 32.25 32.55 118,118 +0.15(+0.46%)
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.