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 (%)
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%)
Apr 01, 2020 10.80 10.80 10.15 10.20 57,840 -1.05(-9.32%)
Mar 31, 2020 10.95 11.25 10.50 11.25 56,059 +0.30(+2.74%)
Mar 30, 2020 11.10 11.55 10.52 10.95 55,533 -0.14(-1.23%)
Mar 27, 2020 11.31 11.85 10.63 11.09 47,760 -0.41(-3.55%)
Mar 26, 2020 11.46 12.00 10.88 11.49 58,971 -0.21(-1.76%)
Mar 25, 2020 10.65 12.30 10.27 11.70 96,647 +0.90(+8.33%)
Mar 24, 2020 10.20 10.80 10.08 10.80 75,330 +0.77(+7.70%)
Mar 23, 2020 9.900 10.80 9.750 10.03 85,222 -0.32(-3.12%)
Mar 20, 2020 10.65 11.10 10.35 10.35 80,173 -0.15(-1.43%)
Mar 19, 2020 9.450 10.50 9.450 10.50 94,187 +0.97(+10.22%)
Mar 18, 2020 10.80 11.40 9.450 9.527 106,595 -2.17(-18.58%)
Mar 17, 2020 9.900 12.00 9.750 11.70 111,921 +1.65(+16.42%)
Mar 16, 2020 9.150 10.50 9.150 10.05 82,489 -0.78(-7.16%)
Mar 13, 2020 10.80 10.99 10.20 10.83 164,126 +0.30(+2.81%)
Mar 12, 2020 10.37 11.10 9.000 10.53 138,061 -1.02(-8.83%)
Mar 11, 2020 12.00 12.00 11.25 11.55 65,083 -0.75(-6.10%)
Mar 10, 2020 12.05 12.30 11.55 12.30 58,569 +0.64(+5.45%)
Mar 09, 2020 11.84 12.38 11.25 11.66 89,335 -0.64(-5.17%)
Mar 06, 2020 12.00 12.60 11.71 12.30 68,053 +0.00(+0.00%)
Mar 05, 2020 12.45 13.35 11.85 12.30 114,844 -0.45(-3.53%)
Mar 04, 2020 12.60 13.20 12.00 12.75 87,691 +1.04(+8.89%)
Mar 03, 2020 12.90 12.90 11.55 11.71 78,550 -0.63(-5.12%)
Mar 02, 2020 11.25 12.59 11.22 12.34 70,757 +1.24(+11.18%)
Feb 28, 2020 12.45 12.74 11.10 11.10 150,106 -1.35(-10.84%)
Feb 27, 2020 13.20 13.35 12.00 12.45 195,358 -1.20(-8.79%)
Feb 26, 2020 13.80 13.95 13.50 13.65 87,328 -0.27(-1.93%)
Feb 25, 2020 14.18 14.25 13.65 13.92 75,649 -0.33(-2.33%)
Feb 24, 2020 14.10 14.40 13.80 14.25 66,111 -0.22(-1.53%)
Feb 21, 2020 14.70 14.70 14.10 14.47 60,653 -0.08(-0.54%)
Feb 20, 2020 14.70 14.70 13.95 14.55 118,073 -0.15(-1.02%)
Feb 19, 2020 15.90 15.90 14.70 14.70 139,706 -0.75(-4.85%)
Feb 18, 2020 15.75 16.20 15.45 15.45 108,935 -1.35(-8.04%)
Feb 14, 2020 17.10 17.10 12.60 16.80 891,826 +0.00(+0.00%)
Feb 13, 2020 17.70 17.70 15.45 16.80 297,076 +0.45(+2.75%)
Feb 12, 2020 15.30 18.00 14.55 16.35 473,985 +1.20(+7.92%)
Feb 11, 2020 13.80 15.75 13.35 15.15 288,844 +1.50(+10.99%)
Feb 10, 2020 13.65 14.03 13.57 13.65 81,370 -0.15(-1.09%)
Feb 07, 2020 13.80 13.95 12.90 13.80 113,273 -0.18(-1.27%)
Feb 06, 2020 14.26 14.38 13.80 13.98 65,753 -0.32(-2.25%)
Feb 05, 2020 14.55 14.62 13.88 14.30 96,224 -0.40(-2.73%)
Feb 04, 2020 14.55 15.00 14.25 14.70 122,055 +0.22(+1.49%)
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.