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 (%)
Nov 30, 2018 2.910 3.080 2.860 3.040 2,309,100 +0.11(+3.75%)
Nov 29, 2018 2.930 2.940 2.860 2.930 677,588 +0.01(+0.34%)
Nov 28, 2018 2.930 2.950 2.850 2.920 890,199 +0.00(+0.00%)
Nov 27, 2018 2.960 2.990 2.830 2.920 1,038,169 -0.02(-0.68%)
Nov 26, 2018 2.850 2.990 2.800 2.940 2,312,573 +0.10(+3.52%)
Nov 23, 2018 2.730 2.840 2.720 2.840 550,100 +0.12(+4.41%)
Nov 21, 2018 2.720 2.720 2.720 0 +0.07(+2.64%)
Nov 20, 2018 2.680 2.730 2.620 2.650 1,018,800 -0.07(-2.57%)
Nov 19, 2018 2.850 2.900 2.660 2.720 1,163,775 -0.12(-4.23%)
Nov 16, 2018 2.670 2.940 2.630 2.840 2,524,000 +0.13(+4.80%)
Nov 15, 2018 2.720 2.750 2.640 2.710 969,956 -0.02(-0.73%)
Nov 14, 2018 2.590 2.780 2.550 2.730 2,029,351 +0.12(+4.60%)
Nov 13, 2018 2.590 2.640 2.510 2.610 1,071,964 +0.04(+1.56%)
Nov 12, 2018 2.790 2.790 2.530 2.570 2,304,635 -0.22(-7.89%)
Nov 09, 2018 2.610 2.790 2.510 2.790 1,913,700 +0.16(+6.08%)
Nov 08, 2018 2.680 2.690 2.530 2.630 1,212,215 -0.04(-1.50%)
Nov 07, 2018 2.540 2.670 2.530 2.670 1,780,374 +0.12(+4.71%)
Nov 06, 2018 2.600 2.670 2.520 2.550 1,132,995 -0.01(-0.39%)
Nov 05, 2018 2.660 2.690 2.490 2.560 1,373,619 -0.07(-2.66%)
Nov 02, 2018 2.520 2.680 2.480 2.630 1,503,200 +0.14(+5.62%)
Nov 01, 2018 2.450 2.530 2.430 2.490 889,376 +0.07(+2.89%)
Oct 31, 2018 2.360 2.440 2.300 2.420 1,237,984 +0.10(+4.31%)
Oct 30, 2018 2.330 2.370 2.220 2.320 1,602,042 -0.04(-1.69%)
Oct 29, 2018 2.510 2.540 2.330 2.360 1,642,679 -0.13(-5.22%)
Oct 26, 2018 2.240 2.500 2.100 2.490 3,826,700 +0.04(+1.63%)
Oct 25, 2018 2.560 2.560 2.348 2.450 4,806,708 -0.11(-4.30%)
Oct 24, 2018 2.740 2.790 2.550 2.560 1,228,830 -0.18(-6.57%)
Oct 23, 2018 2.660 2.750 2.380 2.740 3,164,206 +0.06(+2.24%)
Oct 22, 2018 2.900 2.930 2.650 2.680 2,386,054 -0.20(-6.94%)
Oct 19, 2018 2.860 2.985 2.860 2.880 1,467,200 -0.05(-1.71%)
Oct 18, 2018 3.010 3.050 2.840 2.930 1,670,468 -0.11(-3.62%)
Oct 17, 2018 3.070 3.100 2.880 3.040 1,912,637 +0.02(+0.66%)
Oct 16, 2018 2.900 3.070 2.790 3.020 3,119,531 +0.18(+6.34%)
Oct 15, 2018 2.860 2.880 2.770 2.840 1,779,991 +0.03(+1.07%)
Oct 12, 2018 2.860 2.970 2.790 2.810 2,145,000 +0.05(+1.81%)
Oct 11, 2018 2.800 2.940 2.740 2.760 3,502,959 -0.28(-9.21%)
Oct 10, 2018 3.270 3.290 3.010 3.040 4,476,093 -0.07(-2.25%)
Oct 09, 2018 2.850 3.270 2.840 3.110 12,439,200 +0.28(+9.89%)
Oct 08, 2018 2.670 2.890 2.670 2.830 3,158,131 +0.17(+6.39%)
Oct 05, 2018 2.680 2.700 2.570 2.660 1,081,900 +0.02(+0.76%)
Oct 04, 2018 2.660 2.670 2.560 2.640 1,472,353 -0.04(-1.49%)
Oct 03, 2018 2.750 2.766 2.610 2.680 1,610,644 -0.05(-1.83%)
Oct 02, 2018 2.760 2.860 2.720 2.730 1,539,746 -0.05(-1.80%)
Oct 01, 2018 2.880 2.910 2.750 2.780 1,701,846 -0.03(-1.07%)
Sep 28, 2018 2.840 2.950 2.800 2.810 2,140,800 -0.03(-1.06%)
Sep 27, 2018 2.730 2.900 2.730 2.840 1,923,757 +0.10(+3.65%)
Sep 26, 2018 2.700 2.780 2.700 2.740 861,128 +0.01(+0.37%)
Sep 25, 2018 2.720 2.820 2.670 2.730 1,312,441 +0.00(+0.00%)
Sep 24, 2018 2.810 2.820 2.710 2.730 1,086,835 -0.08(-2.85%)
Sep 21, 2018 2.800 2.850 2.750 2.810 2,642,800 +0.02(+0.72%)
Sep 20, 2018 2.880 2.880 2.650 2.790 2,606,592 -0.02(-0.71%)
Sep 19, 2018 2.800 2.920 2.750 2.810 3,922,028 +0.09(+3.31%)
Sep 18, 2018 2.650 2.800 2.620 2.720 2,069,256 +0.10(+3.82%)
Sep 17, 2018 2.590 2.630 2.580 2.620 953,328 +0.06(+2.34%)
Sep 14, 2018 2.540 2.590 2.440 2.560 1,425,100 +0.02(+0.79%)
Sep 13, 2018 2.710 2.740 2.540 2.540 1,425,702 -0.17(-6.27%)
Sep 12, 2018 2.830 2.850 2.650 2.710 1,831,005 -0.12(-4.24%)
Sep 11, 2018 2.840 2.850 2.710 2.830 1,686,810 +0.06(+2.17%)
Sep 10, 2018 2.680 2.800 2.660 2.770 1,463,495 +0.10(+3.75%)
Sep 07, 2018 2.610 2.700 2.560 2.670 1,467,000 +0.09(+3.49%)
Sep 06, 2018 2.750 2.770 2.580 2.580 1,121,713 -0.18(-6.52%)
Sep 05, 2018 2.820 2.830 2.600 2.760 1,761,972 +0.02(+0.73%)
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.