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 (%)
Sep 30, 2020 9.750 9.956 9.564 9.612 30,688 -0.14(-1.42%)
Sep 29, 2020 9.300 9.944 9.011 9.750 83,711 +0.60(+6.56%)
Sep 28, 2020 9.450 9.600 9.000 9.150 40,458 -0.27(-2.85%)
Sep 25, 2020 8.850 9.990 8.700 9.418 107,013 +0.94(+11.11%)
Sep 24, 2020 8.700 8.847 8.439 8.476 30,866 -0.29(-3.34%)
Sep 23, 2020 8.625 8.787 8.625 8.769 32,473 -0.06(-0.65%)
Sep 22, 2020 8.771 8.848 8.625 8.826 14,996 +0.13(+1.45%)
Sep 21, 2020 8.700 8.850 8.550 8.700 24,853 +0.15(+1.75%)
Sep 18, 2020 8.775 8.977 8.430 8.550 69,160 -0.18(-2.11%)
Sep 17, 2020 8.700 8.847 8.700 8.735 20,496 -0.12(-1.31%)
Sep 16, 2020 9.000 9.150 8.850 8.850 23,247 -0.17(-1.93%)
Sep 15, 2020 8.600 9.225 8.550 9.024 56,478 +0.37(+4.28%)
Sep 14, 2020 8.352 8.760 8.352 8.653 28,466 +0.26(+3.05%)
Sep 11, 2020 9.000 9.149 8.340 8.397 45,273 -0.53(-5.93%)
Sep 10, 2020 8.259 9.068 8.252 8.927 58,448 +0.53(+6.27%)
Sep 09, 2020 8.700 8.700 8.250 8.400 78,996 -0.40(-4.57%)
Sep 08, 2020 9.000 9.105 8.700 8.802 65,419 -0.21(-2.31%)
Sep 04, 2020 9.150 9.174 8.634 9.011 68,960 -0.03(-0.28%)
Sep 03, 2020 9.300 9.688 8.625 9.036 122,112 -0.21(-2.27%)
Sep 02, 2020 9.300 9.592 9.153 9.246 53,146 -0.03(-0.31%)
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.