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, 2017 1.750 2.070 1.720 1.750 10,338,143 +0.00(+0.00%)
Jul 28, 2017 1.450 1.770 1.440 1.750 8,629,826 +0.30(+20.69%)
Jul 27, 2017 1.400 1.450 1.400 1.450 441,701 +0.04(+2.84%)
Jul 26, 2017 1.370 1.460 1.370 1.410 593,103 +0.04(+2.92%)
Jul 25, 2017 1.470 1.480 1.330 1.370 2,341,646 -0.10(-6.80%)
Jul 24, 2017 1.630 1.630 1.460 1.470 1,485,869 -0.13(-8.13%)
Jul 21, 2017 1.630 1.640 1.560 1.600 647,747 -0.03(-1.84%)
Jul 20, 2017 1.630 1.640 1.610 1.630 226,669 +0.01(+0.62%)
Jul 19, 2017 1.630 1.681 1.600 1.620 650,550 +0.01(+0.62%)
Jul 18, 2017 1.640 1.640 1.600 1.610 378,606 -0.02(-1.23%)
Jul 17, 2017 1.650 1.650 1.600 1.630 342,989 -0.01(-0.61%)
Jul 14, 2017 1.640 1.640 1.600 1.640 499,377 +0.00(+0.00%)
Jul 13, 2017 1.690 1.700 1.600 1.640 805,080 -0.05(-2.96%)
Jul 12, 2017 1.620 1.690 1.610 1.690 599,875 +0.08(+4.97%)
Jul 11, 2017 1.590 1.640 1.580 1.610 580,853 +0.02(+1.26%)
Jul 10, 2017 1.620 1.630 1.530 1.590 1,245,554 -0.02(-1.24%)
Jul 07, 2017 1.680 1.680 1.510 1.610 1,732,716 -0.07(-4.17%)
Jul 06, 2017 1.700 1.710 1.670 1.680 311,065 -0.03(-1.75%)
Jul 05, 2017 1.720 1.720 1.680 1.710 608,166 -0.01(-0.58%)
Jul 03, 2017 1.800 1.800 1.700 1.720 488,439 -0.03(-1.71%)
Jun 30, 2017 1.710 1.785 1.680 1.750 656,451 +0.04(+2.34%)
Jun 29, 2017 1.760 1.760 1.670 1.710 835,597 -0.04(-2.29%)
Jun 28, 2017 1.770 1.789 1.720 1.750 830,064 -0.04(-2.23%)
Jun 27, 2017 1.850 1.850 1.720 1.790 1,288,074 -0.04(-2.19%)
Jun 26, 2017 1.890 1.900 1.800 1.830 667,862 -0.05(-2.66%)
Jun 23, 2017 1.850 1.900 1.780 1.880 1,477,636 +0.03(+1.62%)
Jun 22, 2017 1.820 1.920 1.780 1.850 1,813,908 +0.04(+2.21%)
Jun 21, 2017 1.790 1.820 1.720 1.810 721,423 +0.03(+1.69%)
Jun 20, 2017 1.780 1.780 1.720 1.780 765,299 -0.02(-1.11%)
Jun 19, 2017 1.840 1.870 1.750 1.800 971,010 -0.03(-1.64%)
Jun 16, 2017 1.929 1.929 1.730 1.830 1,931,781 +0.02(+1.10%)
Jun 15, 2017 1.680 1.880 1.655 1.810 2,424,984 +0.10(+5.85%)
Jun 14, 2017 1.790 1.800 1.650 1.710 1,294,617 -0.09(-5.00%)
Jun 13, 2017 1.810 1.820 1.750 1.800 767,848 -0.02(-1.10%)
Jun 12, 2017 1.830 1.970 1.740 1.820 1,468,709 -0.07(-3.70%)
Jun 09, 2017 1.825 1.900 1.720 1.890 1,479,183 +0.05(+2.72%)
Jun 08, 2017 1.870 2.000 1.650 1.840 5,329,884 +0.00(+0.00%)
Jun 07, 2017 1.630 1.850 1.630 1.840 4,182,419 +0.20(+12.20%)
Jun 06, 2017 1.470 1.650 1.460 1.640 5,335,680 +0.18(+12.33%)
Jun 05, 2017 1.420 1.460 1.380 1.460 703,326 +0.06(+4.29%)
Jun 02, 2017 1.420 1.420 1.370 1.400 336,142 +0.03(+2.19%)
Jun 01, 2017 1.390 1.450 1.370 1.370 621,872 +0.00(+0.00%)
May 31, 2017 1.370 1.370 1.350 1.370 248,998 +0.00(+0.00%)
May 30, 2017 1.390 1.390 1.340 1.370 409,759 -0.02(-1.44%)
May 26, 2017 1.380 1.390 1.350 1.390 196,599 +0.01(+0.72%)
May 25, 2017 1.380 1.390 1.360 1.380 320,713 -0.01(-0.72%)
May 24, 2017 1.380 1.390 1.360 1.390 294,086 -0.01(-0.71%)
May 23, 2017 1.370 1.400 1.360 1.400 208,651 +0.01(+0.72%)
May 22, 2017 1.390 1.390 1.350 1.390 322,601 +0.02(+1.46%)
May 19, 2017 1.300 1.370 1.300 1.370 287,741 +0.04(+3.01%)
May 18, 2017 1.360 1.360 1.320 1.330 525,929 -0.04(-2.92%)
May 17, 2017 1.420 1.420 1.350 1.370 298,177 -0.03(-2.14%)
May 16, 2017 1.400 1.410 1.370 1.400 331,322 +0.01(+0.72%)
May 15, 2017 1.440 1.440 1.350 1.390 320,870 -0.01(-0.71%)
May 12, 2017 1.400 1.400 1.350 1.400 314,076 +0.00(+0.00%)
May 11, 2017 1.480 1.480 1.370 1.400 555,647 -0.04(-2.78%)
May 10, 2017 1.400 1.480 1.400 1.440 842,089 +0.04(+2.86%)
May 09, 2017 1.380 1.400 1.340 1.400 872,683 +0.09(+6.87%)
May 08, 2017 1.320 1.350 1.290 1.310 444,018 +0.00(+0.00%)
May 05, 2017 1.280 1.310 1.250 1.310 666,362 +0.00(+0.00%)
May 04, 2017 1.330 1.340 1.130 1.310 1,562,353 -0.05(-3.68%)
May 03, 2017 1.390 1.390 1.330 1.360 511,140 -0.03(-2.16%)
May 02, 2017 1.410 1.410 1.350 1.390 601,779 +0.01(+0.72%)
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.