Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

22nd Century Group, Inc - Common Stock (NQ: XXII )

1.940 -0.060 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 1.910 2.030 1.820 1.940 49,012 -0.06(-3.00%)
Mar 12, 2025 1.920 2.077 1.845 2.000 33,245 +0.08(+4.16%)
Mar 11, 2025 2.000 2.000 1.790 1.920 58,527 -0.09(-4.48%)
Mar 10, 2025 2.070 2.070 1.911 2.010 41,337 -0.07(-3.37%)
Mar 07, 2025 2.030 2.149 1.963 2.080 49,279 +0.01(+0.48%)
Mar 06, 2025 2.040 2.100 2.010 2.070 54,990 +0.02(+0.98%)
Mar 05, 2025 1.900 2.100 1.900 2.050 78,298 +0.15(+7.89%)
Mar 04, 2025 1.790 1.960 1.680 1.900 84,157 +0.11(+6.15%)
Mar 03, 2025 2.030 2.058 1.760 1.790 96,432 -0.13(-6.77%)
Feb 28, 2025 1.970 1.970 1.750 1.920 128,029 -0.10(-4.95%)
Feb 27, 2025 2.250 2.283 1.890 2.020 140,545 -0.22(-9.82%)
Feb 26, 2025 2.530 2.572 2.100 2.240 175,633 -0.31(-12.16%)
Feb 25, 2025 2.650 2.730 2.540 2.550 112,594 -0.10(-3.77%)
Feb 24, 2025 3.140 3.170 2.540 2.650 162,176 -0.50(-15.87%)
Feb 21, 2025 3.200 3.290 3.070 3.150 84,184 -0.10(-3.08%)
Feb 20, 2025 3.300 3.300 3.160 3.250 27,870 -0.10(-2.99%)
Feb 19, 2025 3.210 3.380 3.190 3.350 59,703 +0.04(+1.21%)
Feb 18, 2025 3.270 3.474 3.150 3.310 124,233 +0.12(+3.76%)
Feb 14, 2025 3.040 3.200 3.040 3.190 38,978 +0.10(+3.24%)
Feb 13, 2025 3.160 3.400 3.010 3.090 228,921 -0.13(-4.04%)
Feb 12, 2025 3.160 3.400 3.101 3.220 48,063 +0.00(+0.00%)
Feb 11, 2025 3.420 3.490 3.150 3.220 67,525 -0.21(-6.12%)
Feb 10, 2025 3.040 3.500 3.040 3.430 233,908 +0.38(+12.46%)
Feb 07, 2025 3.260 3.391 3.040 3.050 88,197 -0.29(-8.68%)
Feb 06, 2025 3.610 3.650 3.200 3.340 135,234 -0.29(-7.99%)
Feb 05, 2025 3.930 3.998 3.380 3.630 173,748 -0.30(-7.63%)
Feb 04, 2025 3.930 4.100 3.810 3.930 102,652 -0.08(-2.00%)
Feb 03, 2025 4.110 4.250 3.800 4.010 279,762 -0.10(-2.43%)
Jan 31, 2025 4.050 4.250 4.010 4.110 99,739 +0.05(+1.23%)
Jan 30, 2025 4.220 4.374 4.010 4.060 202,481 -0.25(-5.80%)
Jan 29, 2025 4.490 4.490 4.294 4.310 124,929 -0.32(-6.91%)
Jan 28, 2025 4.700 4.905 4.300 4.630 237,282 -0.31(-6.28%)
Jan 27, 2025 4.900 5.110 4.605 4.940 584,524 -0.07(-1.40%)
Jan 24, 2025 5.050 5.360 4.870 5.010 364,713 -0.11(-2.15%)
Jan 23, 2025 5.050 5.500 4.900 5.120 265,526 -0.01(-0.19%)
Jan 22, 2025 5.280 5.680 5.020 5.130 341,776 -0.60(-10.47%)
Jan 21, 2025 5.010 6.127 5.000 5.730 677,126 +0.63(+12.35%)
Jan 17, 2025 6.500 6.500 5.000 5.100 788,633 -1.09(-17.61%)
Jan 16, 2025 7.500 7.820 6.030 6.190 1,050,281 -1.53(-19.82%)
Jan 15, 2025 7.720 9.420 6.750 7.720 7,863,469 +1.37(+21.57%)
Jan 14, 2025 6.000 9.800 5.850 6.350 14,133,729 +0.35(+5.83%)
Jan 13, 2025 6.000 12.49 5.180 6.000 23,313,704 +1.11(+22.70%)
Jan 10, 2025 5.690 5.772 4.800 4.890 327,998 -3.21(-39.63%)
Jan 08, 2025 5.830 9.850 5.530 8.100 1,650,242 +2.35(+40.87%)
Jan 07, 2025 5.500 5.950 5.400 5.750 61,564 -0.01(-0.17%)
Jan 06, 2025 5.900 6.260 5.740 5.760 74,962 -0.14(-2.37%)
Jan 03, 2025 5.530 5.942 5.380 5.900 49,780 +0.30(+5.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.