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 (%)
Jun 30, 2020 11.85 12.15 11.40 11.40 58,275 -0.22(-1.94%)
Jun 29, 2020 11.70 11.93 11.21 11.62 72,275 +0.41(+3.62%)
Jun 26, 2020 10.95 11.85 10.66 11.22 766,513 +0.00(+0.00%)
Jun 25, 2020 11.55 11.68 10.62 11.22 133,621 -0.31(-2.68%)
Jun 24, 2020 11.93 11.99 11.25 11.53 102,943 -0.40(-3.33%)
Jun 23, 2020 11.89 12.91 11.75 11.93 163,830 +0.10(+0.86%)
Jun 22, 2020 12.14 12.30 11.70 11.82 121,680 -0.33(-2.69%)
Jun 19, 2020 12.07 12.44 12.07 12.15 95,740 -0.00(-0.04%)
Jun 18, 2020 12.83 12.90 12.00 12.15 111,309 -0.67(-5.24%)
Jun 17, 2020 13.50 13.77 12.83 12.83 41,855 -0.53(-3.98%)
Jun 16, 2020 12.90 13.44 12.60 13.36 55,890 +0.61(+4.76%)
Jun 15, 2020 13.05 13.05 12.00 12.75 107,563 -0.57(-4.31%)
Jun 12, 2020 13.35 13.39 12.90 13.32 49,866 +0.27(+2.09%)
Jun 11, 2020 13.05 13.80 12.77 13.05 72,590 -1.18(-8.31%)
Jun 10, 2020 14.70 14.70 13.80 14.23 49,710 -0.46(-3.16%)
Jun 09, 2020 14.85 15.00 12.90 14.70 85,490 +0.30(+2.12%)
Jun 08, 2020 12.30 15.60 12.18 14.40 299,123 +2.54(+21.39%)
Jun 05, 2020 12.30 12.44 11.78 11.86 104,800 -0.14(-1.18%)
Jun 04, 2020 12.30 12.30 12.00 12.00 49,035 +0.09(+0.76%)
Jun 03, 2020 11.95 12.30 11.85 11.91 57,519 +0.01(+0.11%)
Jun 02, 2020 12.00 12.15 11.70 11.90 48,942 +0.20(+1.68%)
Jun 01, 2020 12.00 12.22 11.70 11.70 54,033 -0.72(-5.83%)
May 29, 2020 12.07 12.44 11.67 12.42 70,446 +0.32(+2.64%)
May 28, 2020 12.50 12.60 12.11 12.11 40,973 -0.40(-3.17%)
May 27, 2020 12.82 12.90 12.21 12.50 38,998 -0.27(-2.08%)
May 26, 2020 13.20 13.20 12.55 12.77 39,999 +0.08(+0.63%)
May 22, 2020 12.00 13.35 11.85 12.69 132,166 +0.82(+6.94%)
May 21, 2020 12.11 12.15 11.70 11.86 38,106 -0.05(-0.39%)
May 20, 2020 11.70 12.19 11.70 11.91 37,042 -0.09(-0.75%)
May 19, 2020 11.85 12.45 11.85 12.00 49,397 -0.06(-0.49%)
May 18, 2020 12.00 12.42 11.70 12.06 50,677 +0.66(+5.79%)
May 15, 2020 11.45 11.70 11.10 11.40 36,500 +0.45(+4.10%)
May 14, 2020 11.10 11.25 10.56 10.95 41,297 -0.27(-2.38%)
May 13, 2020 11.55 11.67 10.99 11.22 47,951 -0.36(-3.08%)
May 12, 2020 11.85 12.10 11.55 11.57 51,678 -0.43(-3.60%)
May 11, 2020 12.26 12.44 12.00 12.01 35,767 -0.39(-3.11%)
May 08, 2020 12.35 12.39 11.70 12.39 43,346 +0.39(+3.26%)
May 07, 2020 12.60 12.75 10.50 12.00 100,654 -0.86(-6.68%)
May 06, 2020 12.85 13.00 12.46 12.86 40,760 +0.31(+2.46%)
May 05, 2020 13.50 13.50 12.50 12.55 45,168 -0.65(-4.93%)
May 04, 2020 12.30 13.39 12.21 13.20 44,600 +0.95(+7.79%)
May 01, 2020 14.85 14.85 12.00 12.25 158,393 -1.86(-13.16%)
Apr 30, 2020 14.40 14.92 13.57 14.10 117,086 -0.43(-2.96%)
Apr 29, 2020 14.68 15.15 14.10 14.53 59,045 +0.13(+0.93%)
Apr 28, 2020 16.20 16.20 13.65 14.40 79,693 -1.05(-6.80%)
Apr 27, 2020 14.40 15.75 13.80 15.45 151,477 +2.16(+16.21%)
Apr 24, 2020 11.55 14.70 11.55 13.29 246,473 +1.74(+15.10%)
Apr 23, 2020 11.03 11.55 10.86 11.55 57,348 +0.39(+3.47%)
Apr 22, 2020 10.35 11.26 10.35 11.16 73,326 +0.60(+5.67%)
Apr 21, 2020 10.59 10.82 10.16 10.56 50,081 -0.05(-0.51%)
Apr 20, 2020 10.80 11.25 10.58 10.62 51,907 -0.32(-2.91%)
Apr 17, 2020 10.50 11.25 10.35 10.94 74,960 +0.74(+7.22%)
Apr 16, 2020 10.95 10.95 10.20 10.20 58,754 -0.72(-6.62%)
Apr 15, 2020 11.12 11.25 10.51 10.92 34,364 +0.12(+1.14%)
Apr 14, 2020 11.25 11.70 10.65 10.80 51,872 -0.31(-2.82%)
Apr 13, 2020 10.65 11.86 10.35 11.11 132,195 +0.51(+4.77%)
Apr 09, 2020 10.05 11.10 10.05 10.61 82,220 +0.14(+1.38%)
Apr 08, 2020 10.20 10.50 9.922 10.46 54,166 +0.25(+2.48%)
Apr 07, 2020 10.35 10.72 10.13 10.21 43,983 -0.14(-1.35%)
Apr 06, 2020 9.900 10.61 9.600 10.35 70,033 +0.36(+3.62%)
Apr 03, 2020 10.14 10.35 9.902 9.989 44,960 -0.21(-2.07%)
Apr 02, 2020 10.20 10.81 9.916 10.20 56,814 -0.00(-0.01%)
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.