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 (%)
Jul 31, 2014 2.500 2.500 2.300 2.390 365,729 -0.11(-4.40%)
Jul 30, 2014 2.570 2.610 2.440 2.500 503,835 +0.14(+5.93%)
Jul 29, 2014 2.590 2.630 2.300 2.360 308,217 -0.16(-6.35%)
Jul 28, 2014 2.600 2.620 2.520 2.520 183,162 -0.08(-3.08%)
Jul 25, 2014 2.530 2.600 2.500 2.600 301,388 +0.04(+1.56%)
Jul 24, 2014 2.660 2.710 2.530 2.560 151,986 -0.10(-3.76%)
Jul 23, 2014 2.610 2.710 2.550 2.660 250,998 -0.06(-2.21%)
Jul 22, 2014 2.570 2.790 2.570 2.720 168,472 +0.14(+5.43%)
Jul 21, 2014 2.650 2.650 2.560 2.580 163,939 -0.09(-3.37%)
Jul 18, 2014 2.570 2.680 2.500 2.670 213,330 +0.08(+3.09%)
Jul 17, 2014 2.580 2.750 2.553 2.590 261,213 -0.03(-1.15%)
Jul 16, 2014 2.670 2.680 2.470 2.620 297,888 -0.06(-2.24%)
Jul 15, 2014 2.930 2.930 2.610 2.680 408,016 -0.24(-8.22%)
Jul 14, 2014 2.880 2.960 2.750 2.920 428,426 +0.05(+1.74%)
Jul 11, 2014 2.990 3.050 2.850 2.870 592,726 -0.11(-3.69%)
Jul 10, 2014 2.950 3.010 2.945 2.980 280,474 +0.00(+0.00%)
Jul 09, 2014 2.960 3.000 2.960 2.980 148,306 -0.02(-0.67%)
Jul 08, 2014 3.080 3.160 2.880 3.000 648,412 -0.21(-6.54%)
Jul 07, 2014 2.980 3.310 2.950 3.210 654,599 +0.21(+7.00%)
Jul 03, 2014 3.160 3.000 3.000 3.000 407,100 +0.01(+0.33%)
Jul 02, 2014 3.050 3.070 2.850 2.990 507,041 -0.01(-0.33%)
Jul 01, 2014 3.080 3.090 2.850 3.000 884,059 -0.07(-2.28%)
Jun 30, 2014 3.500 3.560 2.920 3.070 1,408,452 -0.35(-10.23%)
Jun 27, 2014 3.550 3.750 3.419 3.420 3,205,325 -0.07(-2.01%)
Jun 26, 2014 3.500 3.530 3.420 3.490 184,388 -0.01(-0.29%)
Jun 25, 2014 3.540 3.600 3.400 3.500 424,456 -0.08(-2.23%)
Jun 24, 2014 3.600 3.650 3.520 3.580 283,774 -0.03(-0.83%)
Jun 23, 2014 3.510 3.680 3.510 3.610 541,618 +0.09(+2.56%)
Jun 20, 2014 3.750 3.750 3.510 3.520 1,187,790 -0.23(-6.13%)
Jun 19, 2014 3.660 3.750 3.600 3.750 671,662 +0.10(+2.74%)
Jun 18, 2014 3.510 3.650 3.380 3.650 529,107 +0.15(+4.29%)
Jun 17, 2014 3.470 3.520 3.360 3.500 481,759 +0.03(+0.86%)
Jun 16, 2014 3.780 3.870 3.380 3.470 1,392,524 -0.31(-8.20%)
Jun 13, 2014 3.630 3.800 3.521 3.780 668,051 +0.11(+3.00%)
Jun 12, 2014 3.550 3.700 3.470 3.670 518,861 +0.10(+2.80%)
Jun 11, 2014 3.690 3.700 3.320 3.570 994,870 +0.00(+0.00%)
Jun 10, 2014 3.550 3.680 3.500 3.570 915,081 +0.43(+13.69%)
Jun 06, 2014 3.140 3.240 3.010 3.140 237,964 +0.07(+2.28%)
Jun 05, 2014 3.040 3.220 2.970 3.070 471,528 -0.03(-0.97%)
Jun 04, 2014 3.090 3.130 2.990 3.100 343,177 +0.04(+1.31%)
Jun 03, 2014 2.970 3.080 2.910 3.060 411,424 +0.11(+3.73%)
Jun 02, 2014 3.050 3.260 2.870 2.950 646,705 -0.10(-3.28%)
May 30, 2014 2.810 3.080 2.810 3.050 618,951 +0.23(+8.16%)
May 29, 2014 2.930 3.180 2.810 2.820 1,417,035 +0.07(+2.55%)
May 28, 2014 2.450 2.840 2.400 2.750 624,578 +0.33(+13.64%)
May 27, 2014 2.460 2.493 2.410 2.420 128,195 +0.02(+0.83%)
May 23, 2014 2.460 2.400 2.400 2.400 260,200 +0.09(+3.90%)
May 22, 2014 2.540 2.560 2.270 2.310 617,622 -0.13(-5.33%)
May 21, 2014 2.450 2.590 2.280 2.440 302,300 +0.06(+2.52%)
May 20, 2014 2.790 2.790 2.260 2.380 737,431 -0.41(-14.70%)
May 19, 2014 3.170 3.250 2.720 2.790 559,774 -0.21(-7.00%)
May 16, 2014 2.810 3.050 2.790 3.000 713,404 +0.19(+6.76%)
May 15, 2014 2.610 2.900 2.510 2.810 491,410 +0.17(+6.44%)
May 14, 2014 2.700 2.750 2.600 2.640 229,321 -0.10(-3.65%)
May 13, 2014 2.620 2.920 2.620 2.740 627,286 +0.13(+4.98%)
May 12, 2014 2.370 2.650 2.301 2.610 260,728 +0.41(+18.64%)
May 09, 2014 2.300 2.320 2.200 2.200 379,124 -0.10(-4.35%)
May 08, 2014 2.490 2.540 2.300 2.300 147,136 -0.20(-8.00%)
May 07, 2014 2.630 2.630 2.400 2.500 155,659 -0.04(-1.57%)
May 06, 2014 2.610 2.750 2.500 2.540 227,966 -0.13(-4.87%)
May 05, 2014 2.800 2.820 2.520 2.670 452,438 -0.13(-4.64%)
May 02, 2014 2.760 2.810 2.670 2.800 164,315 +0.05(+1.82%)
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.