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 (%)
Jan 31, 2019 34.80 34.95 33.15 33.60 125,902 -1.35(-3.86%)
Jan 30, 2019 32.25 35.25 32.25 34.95 149,665 +2.25(+6.88%)
Jan 29, 2019 32.55 33.00 31.95 32.70 79,352 +0.00(+0.00%)
Jan 28, 2019 33.00 33.30 31.50 32.70 164,674 -0.45(-1.36%)
Jan 25, 2019 33.00 33.90 32.40 33.15 122,666 +0.75(+2.31%)
Jan 24, 2019 33.00 33.15 31.95 32.40 107,534 -0.30(-0.92%)
Jan 23, 2019 34.50 34.65 32.25 32.70 181,769 -1.20(-3.54%)
Jan 22, 2019 36.15 36.30 33.45 33.90 147,228 -1.65(-4.64%)
Jan 18, 2019 33.75 37.20 33.75 35.55 173,866 +2.10(+6.28%)
Jan 17, 2019 33.90 34.35 32.85 33.45 213,643 +0.30(+0.90%)
Jan 16, 2019 35.25 35.85 33.15 33.15 227,845 -1.95(-5.56%)
Jan 15, 2019 37.50 38.10 34.50 35.10 208,185 -2.40(-6.40%)
Jan 14, 2019 38.85 40.20 37.50 37.50 73,474 -1.50(-3.85%)
Jan 11, 2019 39.30 40.27 38.55 39.00 77,920 -0.30(-0.76%)
Jan 10, 2019 41.10 42.15 39.15 39.30 103,862 -2.25(-5.42%)
Jan 09, 2019 42.75 43.20 41.55 41.55 80,140 -1.20(-2.81%)
Jan 08, 2019 42.75 42.75 41.25 42.75 61,038 +0.15(+0.35%)
Jan 07, 2019 41.40 42.60 40.80 42.60 86,854 +1.20(+2.90%)
Jan 04, 2019 39.30 41.70 39.30 41.40 98,460 +2.25(+5.75%)
Jan 03, 2019 40.05 40.80 38.55 39.15 72,373 -0.90(-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.