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 (%)
Jun 30, 2016 12.30 12.30 12.00 12.18 18,769 +0.03(+0.25%)
Jun 29, 2016 11.97 12.16 11.55 12.15 7,383 +0.39(+3.28%)
Jun 28, 2016 12.00 12.27 11.55 11.77 29,154 -0.05(-0.44%)
Jun 27, 2016 12.15 12.29 11.70 11.82 19,951 -0.03(-0.27%)
Jun 24, 2016 11.70 12.46 11.70 11.85 40,129 -0.60(-4.82%)
Jun 23, 2016 12.73 12.97 12.45 12.45 21,336 -0.15(-1.18%)
Jun 22, 2016 12.60 13.05 12.07 12.60 23,653 +0.15(+1.19%)
Jun 21, 2016 12.99 12.99 12.00 12.45 21,690 -0.33(-2.57%)
Jun 20, 2016 13.05 13.20 12.60 12.78 9,478 -0.27(-2.08%)
Jun 17, 2016 12.75 13.05 12.60 13.05 22,987 +0.30(+2.35%)
Jun 16, 2016 12.00 13.05 11.85 12.75 39,165 +0.83(+6.93%)
Jun 15, 2016 11.55 11.98 11.55 11.92 10,095 +0.26(+2.19%)
Jun 14, 2016 11.85 12.00 11.55 11.67 22,975 -0.33(-2.76%)
Jun 13, 2016 12.02 12.16 11.55 12.00 27,721 -0.12(-0.97%)
Jun 10, 2016 12.31 12.45 12.02 12.12 21,905 -0.19(-1.57%)
Jun 09, 2016 12.60 12.73 12.30 12.31 16,139 -0.29(-2.29%)
Jun 08, 2016 12.46 12.61 12.30 12.60 12,559 +0.15(+1.19%)
Jun 07, 2016 13.35 13.35 12.45 12.45 18,285 -0.33(-2.58%)
Jun 06, 2016 12.75 12.88 12.46 12.78 21,030 -0.10(-0.76%)
Jun 03, 2016 12.75 13.17 12.45 12.88 10,340 +0.41(+3.31%)
Jun 02, 2016 12.75 13.03 12.33 12.46 28,544 -0.15(-1.20%)
Jun 01, 2016 13.80 14.10 12.60 12.62 40,170 -1.09(-7.99%)
May 31, 2016 12.90 13.80 12.70 13.71 37,602 +0.83(+6.41%)
May 27, 2016 12.68 12.88 12.88 12.88 31,746 +0.21(+1.66%)
May 26, 2016 13.35 13.50 12.48 12.68 40,574 -0.52(-3.98%)
May 25, 2016 14.10 14.70 12.95 13.20 109,208 -0.30(-2.22%)
May 24, 2016 12.90 14.25 12.90 13.50 171,424 +0.77(+6.01%)
May 23, 2016 11.70 13.28 11.70 12.73 138,619 +1.18(+10.17%)
May 20, 2016 12.45 12.45 11.55 11.56 17,959 -0.36(-3.01%)
May 19, 2016 12.60 12.60 11.40 11.92 27,196 -0.61(-4.86%)
May 18, 2016 12.45 13.05 12.00 12.53 36,227 +0.23(+1.84%)
May 17, 2016 11.40 12.60 11.10 12.30 30,952 +0.98(+8.61%)
May 16, 2016 11.55 11.69 11.25 11.32 14,223 -0.15(-1.32%)
May 13, 2016 12.30 12.30 11.40 11.48 15,195 -0.37(-3.15%)
May 12, 2016 12.90 13.20 11.85 11.85 31,315 -0.12(-1.03%)
May 11, 2016 11.55 12.53 11.25 11.97 27,943 +0.42(+3.66%)
May 10, 2016 12.15 12.15 11.25 11.55 27,075 -0.52(-4.35%)
May 09, 2016 12.00 12.30 11.85 12.07 7,866 +0.22(+1.90%)
May 06, 2016 11.78 12.30 11.69 11.85 13,620 +0.00(+0.00%)
May 05, 2016 12.00 12.43 11.70 11.85 19,728 +0.15(+1.28%)
May 04, 2016 12.45 12.45 11.43 11.70 35,814 -0.82(-6.58%)
May 03, 2016 13.20 13.20 12.30 12.52 24,915 -0.08(-0.61%)
May 02, 2016 13.28 13.35 12.38 12.60 38,648 +0.36(+2.94%)
Apr 29, 2016 11.85 12.30 10.95 12.24 50,791 -0.36(-2.86%)
Apr 28, 2016 12.75 13.35 12.60 12.60 36,810 -0.30(-2.33%)
Apr 27, 2016 12.90 12.95 12.31 12.90 12,276 +0.22(+1.78%)
Apr 26, 2016 12.60 12.90 12.15 12.68 12,452 +0.08(+0.60%)
Apr 25, 2016 12.78 13.04 12.00 12.60 35,790 -0.15(-1.18%)
Apr 22, 2016 12.90 13.05 12.51 12.75 12,279 +0.24(+1.92%)
Apr 21, 2016 13.23 13.23 12.45 12.51 18,773 -0.86(-6.40%)
Apr 20, 2016 14.40 14.40 13.20 13.37 27,503 -0.88(-6.21%)
Apr 19, 2016 14.40 14.40 13.50 14.25 58,375 +0.15(+1.06%)
Apr 18, 2016 12.78 14.70 12.78 14.10 57,315 +1.20(+9.30%)
Apr 15, 2016 12.12 13.48 12.00 12.90 56,522 +0.90(+7.50%)
Apr 14, 2016 11.85 12.30 11.78 12.00 21,672 +0.27(+2.28%)
Apr 13, 2016 11.98 12.00 11.55 11.73 20,152 -0.22(-1.86%)
Apr 12, 2016 11.69 12.00 11.55 11.96 23,939 -0.04(-0.37%)
Apr 11, 2016 10.97 12.00 10.95 12.00 19,848 +1.03(+9.39%)
Apr 08, 2016 11.47 11.70 10.96 10.97 21,397 -0.51(-4.41%)
Apr 07, 2016 12.00 12.02 11.27 11.47 17,374 -0.32(-2.75%)
Apr 06, 2016 11.78 12.15 11.70 11.80 17,881 +0.02(+0.14%)
Apr 05, 2016 12.30 12.30 11.55 11.78 17,084 -0.52(-4.21%)
Apr 04, 2016 12.30 12.45 12.00 12.30 24,458 +0.30(+2.47%)
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.