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 (%)
Jan 31, 2020 14.67 14.85 13.80 13.90 93,533 -0.83(-5.64%)
Jan 30, 2020 14.85 15.00 14.40 14.73 63,600 -0.01(-0.07%)
Jan 29, 2020 15.30 15.30 14.40 14.74 103,744 -0.56(-3.64%)
Jan 28, 2020 15.60 15.90 15.15 15.30 88,286 -0.45(-2.86%)
Jan 27, 2020 15.15 16.05 15.15 15.75 65,778 -0.15(-0.94%)
Jan 24, 2020 16.05 16.05 15.60 15.90 72,993 -0.15(-0.93%)
Jan 23, 2020 15.75 16.35 15.15 16.05 83,200 +0.15(+0.94%)
Jan 22, 2020 16.50 16.50 15.30 15.90 136,913 -0.45(-2.75%)
Jan 21, 2020 16.65 17.25 16.35 16.35 115,019 -0.75(-4.39%)
Jan 17, 2020 17.25 17.25 16.50 17.10 113,220 +0.00(+0.00%)
Jan 16, 2020 15.30 17.40 15.30 17.10 363,021 +1.65(+10.68%)
Jan 15, 2020 15.30 15.45 14.85 15.45 125,467 +0.60(+4.04%)
Jan 14, 2020 14.85 15.90 14.25 14.85 189,592 +0.00(+0.00%)
Jan 13, 2020 15.30 15.30 14.25 14.85 150,780 -0.30(-1.98%)
Jan 10, 2020 16.35 16.35 15.00 15.15 132,700 -1.05(-6.48%)
Jan 09, 2020 16.05 16.35 15.75 16.20 101,434 +0.15(+0.93%)
Jan 08, 2020 16.50 16.50 15.75 16.05 89,158 -0.30(-1.83%)
Jan 07, 2020 16.65 16.65 16.35 16.35 51,575 -0.15(-0.91%)
Jan 06, 2020 16.35 16.80 16.05 16.50 88,287 +0.15(+0.92%)
Jan 03, 2020 16.95 16.95 16.20 16.35 122,686 -0.75(-4.39%)
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.