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 1.750 1.800 1.705 1.710 1,198,000 -0.02(-1.16%)
Mar 28, 2019 1.700 1.920 1.690 1.730 2,739,326 +0.02(+1.17%)
Mar 27, 2019 1.750 1.770 1.650 1.710 1,909,227 -0.04(-2.29%)
Mar 26, 2019 1.750 1.790 1.730 1.750 1,142,198 +0.00(+0.00%)
Mar 25, 2019 1.800 1.830 1.710 1.750 1,678,298 -0.05(-2.78%)
Mar 22, 2019 1.890 1.900 1.790 1.800 1,366,400 -0.10(-5.26%)
Mar 21, 2019 1.900 1.940 1.880 1.900 853,828 +0.01(+0.53%)
Mar 20, 2019 1.920 1.930 1.880 1.890 1,360,977 -0.05(-2.58%)
Mar 19, 2019 1.930 2.020 1.890 1.940 1,946,599 +0.01(+0.52%)
Mar 18, 2019 1.970 1.990 1.900 1.930 1,914,545 -0.04(-2.03%)
Mar 15, 2019 2.050 2.110 1.950 1.970 2,132,900 -0.09(-4.37%)
Mar 14, 2019 1.940 2.110 1.940 2.060 2,250,261 +0.08(+4.04%)
Mar 13, 2019 2.000 2.030 1.950 1.980 1,068,567 -0.01(-0.50%)
Mar 12, 2019 1.930 2.070 1.870 1.990 3,091,670 +0.07(+3.65%)
Mar 11, 2019 1.930 1.970 1.830 1.920 1,763,366 +0.03(+1.59%)
Mar 08, 2019 1.790 2.100 1.770 1.890 3,840,800 +0.09(+5.00%)
Mar 07, 2019 1.870 1.890 1.670 1.800 2,410,963 -0.06(-3.23%)
Mar 06, 2019 2.000 2.000 1.790 1.860 4,248,925 +0.14(+8.14%)
Mar 05, 2019 2.350 2.350 1.580 1.720 9,011,961 -0.63(-26.81%)
Mar 04, 2019 2.330 2.370 2.250 2.350 1,092,440 +0.02(+0.86%)
Mar 01, 2019 2.410 2.440 2.320 2.330 973,100 -0.08(-3.32%)
Feb 28, 2019 2.410 2.420 2.360 2.410 872,428 -0.02(-0.82%)
Feb 27, 2019 2.400 2.480 2.365 2.430 1,190,250 +0.02(+0.83%)
Feb 26, 2019 2.430 2.490 2.350 2.410 735,333 -0.03(-1.23%)
Feb 25, 2019 2.540 2.560 2.430 2.440 850,324 -0.10(-3.94%)
Feb 22, 2019 2.380 2.590 2.380 2.540 1,697,000 +0.15(+6.28%)
Feb 21, 2019 2.430 2.460 2.360 2.390 602,582 -0.05(-2.05%)
Feb 20, 2019 2.380 2.500 2.340 2.440 1,358,555 +0.02(+0.83%)
Feb 19, 2019 2.550 2.560 2.370 2.420 1,627,572 -0.13(-5.10%)
Feb 15, 2019 2.520 2.570 2.470 2.550 1,024,500 +0.03(+1.19%)
Feb 14, 2019 2.540 2.560 2.490 2.520 941,822 +0.00(+0.00%)
Feb 13, 2019 2.440 2.550 2.420 2.520 1,482,336 +0.07(+2.86%)
Feb 12, 2019 2.450 2.470 2.340 2.450 1,352,580 +0.00(+0.00%)
Feb 11, 2019 2.490 2.500 2.410 2.450 1,736,904 -0.05(-2.00%)
Feb 08, 2019 2.200 2.550 2.180 2.500 6,503,900 +0.30(+13.64%)
Feb 07, 2019 2.220 2.230 2.160 2.200 983,021 -0.03(-1.35%)
Feb 06, 2019 2.310 2.310 2.190 2.230 1,286,835 -0.07(-3.04%)
Feb 05, 2019 2.280 2.310 2.230 2.300 1,735,630 +0.05(+2.22%)
Feb 04, 2019 2.210 2.300 2.200 2.250 1,437,152 +0.03(+1.35%)
Feb 01, 2019 2.260 2.310 2.190 2.220 1,818,400 -0.02(-0.89%)
Jan 31, 2019 2.320 2.330 2.210 2.240 1,888,534 -0.09(-3.86%)
Jan 30, 2019 2.150 2.350 2.150 2.330 2,244,977 +0.15(+6.88%)
Jan 29, 2019 2.170 2.200 2.130 2.180 1,190,283 +0.00(+0.00%)
Jan 28, 2019 2.200 2.220 2.100 2.180 2,470,121 -0.03(-1.36%)
Jan 25, 2019 2.200 2.260 2.160 2.210 1,840,000 +0.05(+2.31%)
Jan 24, 2019 2.200 2.210 2.130 2.160 1,613,019 -0.02(-0.92%)
Jan 23, 2019 2.300 2.310 2.150 2.180 2,726,541 -0.08(-3.54%)
Jan 22, 2019 2.410 2.420 2.230 2.260 2,208,420 -0.11(-4.64%)
Jan 18, 2019 2.250 2.480 2.250 2.370 2,608,000 +0.14(+6.28%)
Jan 17, 2019 2.260 2.290 2.190 2.230 3,204,645 +0.02(+0.90%)
Jan 16, 2019 2.350 2.390 2.210 2.210 3,417,676 -0.13(-5.56%)
Jan 15, 2019 2.500 2.540 2.300 2.340 3,122,783 -0.16(-6.40%)
Jan 14, 2019 2.590 2.680 2.500 2.500 1,102,112 -0.10(-3.85%)
Jan 11, 2019 2.620 2.685 2.570 2.600 1,168,800 -0.02(-0.76%)
Jan 10, 2019 2.740 2.810 2.610 2.620 1,557,935 -0.15(-5.42%)
Jan 09, 2019 2.850 2.880 2.770 2.770 1,202,106 -0.08(-2.81%)
Jan 08, 2019 2.850 2.850 2.750 2.850 915,577 +0.01(+0.35%)
Jan 07, 2019 2.760 2.840 2.720 2.840 1,302,820 +0.08(+2.90%)
Jan 04, 2019 2.620 2.780 2.620 2.760 1,476,900 +0.15(+5.75%)
Jan 03, 2019 2.670 2.720 2.570 2.610 1,085,598 -0.06(-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.