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 (%)
Dec 29, 2017 42.00 42.00 42.00 0 -1.65(-3.78%)
Dec 28, 2017 41.55 43.65 41.10 43.65 225,254 +2.10(+5.05%)
Dec 27, 2017 39.00 42.98 39.00 41.55 355,870 +2.85(+7.36%)
Dec 26, 2017 38.70 39.14 37.95 38.70 73,587 +0.30(+0.78%)
Dec 22, 2017 39.15 39.60 37.05 38.40 115,495 -0.45(-1.16%)
Dec 21, 2017 38.40 39.83 38.25 38.85 101,902 +0.45(+1.17%)
Dec 20, 2017 36.75 38.70 36.45 38.40 93,838 +1.65(+4.49%)
Dec 19, 2017 39.30 39.60 36.75 36.75 126,498 -2.25(-5.77%)
Dec 18, 2017 40.20 40.80 39.00 39.00 86,823 -0.75(-1.89%)
Dec 15, 2017 39.30 40.65 39.00 39.75 135,419 +0.60(+1.53%)
Dec 14, 2017 38.25 41.05 38.10 39.15 176,796 +0.90(+2.35%)
Dec 13, 2017 39.30 39.75 37.50 38.25 142,738 -1.20(-3.04%)
Dec 12, 2017 42.30 43.35 38.25 39.45 251,648 -2.85(-6.74%)
Dec 11, 2017 40.50 43.88 39.75 42.30 349,921 +2.55(+6.42%)
Dec 08, 2017 36.15 40.27 35.70 39.75 391,124 +3.60(+9.96%)
Dec 07, 2017 35.25 36.15 34.95 36.15 79,149 +1.05(+2.99%)
Dec 06, 2017 35.70 35.70 34.65 35.10 60,717 -0.60(-1.68%)
Dec 05, 2017 34.65 35.70 34.05 35.70 89,547 +1.05(+3.03%)
Dec 04, 2017 35.70 36.30 34.50 34.65 64,013 -0.75(-2.12%)
Dec 01, 2017 36.00 36.00 34.20 35.40 100,386 +0.45(+1.29%)
Nov 30, 2017 33.90 35.40 31.80 34.95 176,067 +1.05(+3.10%)
Nov 29, 2017 35.40 36.30 33.90 33.90 145,694 -1.80(-5.04%)
Nov 28, 2017 35.70 35.85 34.65 35.70 89,949 -0.15(-0.42%)
Nov 27, 2017 36.60 37.03 35.25 35.85 108,921 -0.60(-1.65%)
Nov 24, 2017 35.55 37.35 35.40 36.45 101,918 +1.05(+2.97%)
Nov 22, 2017 35.25 36.39 33.45 35.40 132,781 +0.60(+1.72%)
Nov 21, 2017 35.70 36.75 34.65 34.80 176,287 -0.60(-1.69%)
Nov 20, 2017 33.30 35.55 33.15 35.40 194,792 +2.25(+6.79%)
Nov 17, 2017 32.25 33.30 31.82 33.15 117,391 +0.75(+2.31%)
Nov 16, 2017 31.95 32.66 31.65 32.40 96,550 +0.45(+1.41%)
Nov 15, 2017 32.55 33.08 31.50 31.95 137,090 -0.75(-2.29%)
Nov 14, 2017 33.00 34.50 31.50 32.70 423,376 +0.30(+0.93%)
Nov 13, 2017 30.90 32.70 30.00 32.40 192,627 +1.50(+4.85%)
Nov 10, 2017 32.40 32.70 30.75 30.90 134,602 -0.30(-0.96%)
Nov 09, 2017 30.75 32.17 30.30 31.20 122,941 +0.30(+0.97%)
Nov 08, 2017 31.05 31.50 30.00 30.90 111,043 -0.15(-0.48%)
Nov 07, 2017 34.20 34.80 30.75 31.05 208,603 -1.80(-5.48%)
Nov 06, 2017 29.85 33.00 29.85 32.85 183,631 +3.00(+10.05%)
Nov 03, 2017 31.05 31.50 29.25 29.85 282,750 -1.35(-4.33%)
Nov 02, 2017 32.70 32.70 30.90 31.20 158,736 -1.20(-3.70%)
Nov 01, 2017 31.35 32.77 30.90 32.40 160,972 +0.60(+1.89%)
Oct 31, 2017 32.85 33.45 30.45 31.80 220,584 -0.75(-2.30%)
Oct 30, 2017 34.80 30.60 32.55 351,532 -1.65(-4.82%)
Oct 27, 2017 38.10 38.25 34.20 34.20 366,355 -3.90(-10.24%)
Oct 26, 2017 37.20 39.00 36.15 38.10 205,300 +1.05(+2.83%)
Oct 25, 2017 39.30 39.60 35.40 37.05 441,989 -2.25(-5.73%)
Oct 24, 2017 42.15 42.60 39.15 39.30 225,087 -2.40(-5.76%)
Oct 23, 2017 40.50 42.67 40.20 41.70 256,781 +1.80(+4.51%)
Oct 20, 2017 40.50 41.70 39.90 39.90 174,331 -0.30(-0.75%)
Oct 19, 2017 40.50 41.10 39.45 40.20 194,944 +0.15(+0.37%)
Oct 18, 2017 41.70 41.70 38.85 40.05 359,155 -1.65(-3.96%)
Oct 17, 2017 43.35 43.35 41.40 41.70 257,265 -1.20(-2.80%)
Oct 16, 2017 46.35 46.50 42.36 42.90 486,054 +0.90(+2.14%)
Oct 13, 2017 43.05 43.95 41.40 42.00 223,191 -0.90(-2.10%)
Oct 12, 2017 44.25 44.70 41.40 42.90 255,570 -1.20(-2.72%)
Oct 11, 2017 46.80 46.80 42.75 44.10 394,184 -1.50(-3.29%)
Oct 10, 2017 45.90 46.35 44.55 45.60 233,724 +0.75(+1.67%)
Oct 09, 2017 44.85 47.10 42.75 44.85 913,520 -6.30(-12.32%)
Oct 06, 2017 48.75 52.50 47.85 51.15 985,680 +5.10(+11.07%)
Oct 05, 2017 46.05 47.48 45.00 46.05 216,934 +0.30(+0.66%)
Oct 04, 2017 42.75 45.75 42.45 45.75 256,371 +3.45(+8.16%)
Oct 03, 2017 41.25 42.75 40.80 42.30 179,300 +1.50(+3.68%)
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.