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 (%)
Feb 27, 2015 12.75 12.91 11.70 12.26 6,498 -0.19(-1.55%)
Feb 26, 2015 10.80 12.45 10.80 12.45 9,578 +0.69(+5.87%)
Feb 25, 2015 11.95 11.96 9.750 11.76 22,583 -0.24(-2.00%)
Feb 24, 2015 12.60 13.31 11.40 12.00 18,970 -0.48(-3.82%)
Feb 23, 2015 12.75 13.29 12.30 12.48 15,332 +0.17(+1.41%)
Feb 20, 2015 14.10 14.37 11.91 12.30 32,229 -1.35(-9.87%)
Feb 19, 2015 13.50 14.10 12.93 13.65 23,545 +0.15(+1.11%)
Feb 18, 2015 13.81 14.22 13.20 13.50 32,962 -0.30(-2.21%)
Feb 17, 2015 14.25 14.55 13.35 13.80 24,108 +0.00(+0.02%)
Feb 13, 2015 14.76 13.80 13.80 13.80 57,060 -1.05(-7.06%)
Feb 12, 2015 15.00 15.45 14.82 14.85 10,938 +0.15(+1.03%)
Feb 11, 2015 15.00 15.60 14.55 14.70 20,207 -0.15(-1.03%)
Feb 10, 2015 14.55 16.20 14.40 14.85 25,032 -0.30(-1.97%)
Feb 09, 2015 17.40 17.70 14.55 15.15 35,269 -2.40(-13.68%)
Feb 06, 2015 18.45 18.75 17.40 17.55 13,719 -0.60(-3.31%)
Feb 05, 2015 18.15 18.75 17.85 18.15 7,106 +0.00(+0.00%)
Feb 04, 2015 18.60 18.75 18.15 18.15 10,417 -0.60(-3.20%)
Feb 03, 2015 18.75 18.90 18.30 18.75 7,917 +0.60(+3.31%)
Feb 02, 2015 18.60 18.75 18.00 18.15 9,645 +0.60(+3.42%)
Jan 30, 2015 16.80 19.35 16.80 17.55 17,535 +0.00(+0.00%)
Jan 29, 2015 17.70 18.75 16.95 17.55 10,589 +0.15(+0.86%)
Jan 28, 2015 18.30 18.60 17.25 17.40 13,444 -0.75(-4.13%)
Jan 27, 2015 18.45 19.20 18.15 18.15 8,713 -0.45(-2.42%)
Jan 26, 2015 18.60 19.20 17.85 18.60 13,723 +0.15(+0.81%)
Jan 23, 2015 18.00 18.90 17.55 18.45 16,055 +0.60(+3.36%)
Jan 22, 2015 17.25 18.30 16.65 17.85 19,440 +0.30(+1.71%)
Jan 21, 2015 19.80 20.10 16.20 17.55 55,558 -2.40(-12.03%)
Jan 20, 2015 21.15 21.15 18.00 19.95 20,121 -1.05(-5.00%)
Jan 16, 2015 19.65 21.00 19.52 21.00 12,142 +1.65(+8.53%)
Jan 15, 2015 21.60 22.50 18.90 19.35 19,844 -2.40(-11.03%)
Jan 14, 2015 21.75 23.25 21.45 21.75 7,579 -0.45(-2.03%)
Jan 13, 2015 22.65 23.70 20.55 22.20 15,668 +0.00(+0.00%)
Jan 12, 2015 22.95 22.95 22.05 22.20 11,371 -0.60(-2.63%)
Jan 09, 2015 23.40 24.00 21.45 22.80 24,232 -0.75(-3.18%)
Jan 08, 2015 23.40 24.30 22.65 23.55 14,886 +0.30(+1.29%)
Jan 07, 2015 23.85 24.30 22.80 23.25 13,065 -0.45(-1.90%)
Jan 06, 2015 25.05 25.05 23.10 23.70 13,881 -1.20(-4.82%)
Jan 05, 2015 26.25 26.70 24.52 24.90 13,174 -1.35(-5.14%)
Jan 02, 2015 25.65 26.55 25.20 26.25 17,233 +1.50(+6.06%)
Dec 31, 2014 24.45 24.75 24.75 24.75 30,553 +0.30(+1.23%)
Dec 30, 2014 22.95 25.20 22.50 24.45 13,241 +0.75(+3.16%)
Dec 29, 2014 24.15 24.30 22.80 23.70 14,553 +0.45(+1.94%)
Dec 26, 2014 23.85 24.30 22.50 23.25 18,628 -0.15(-0.64%)
Dec 24, 2014 23.25 23.40 23.40 23.40 7,333 +0.30(+1.30%)
Dec 23, 2014 23.85 24.00 22.95 23.10 13,926 -0.75(-3.14%)
Dec 22, 2014 23.25 24.30 23.25 23.85 11,932 +0.00(+0.00%)
Dec 19, 2014 23.70 24.30 23.10 23.85 34,685 -0.45(-1.85%)
Dec 18, 2014 24.75 24.90 23.55 24.30 17,917 -0.15(-0.61%)
Dec 17, 2014 23.40 25.80 23.32 24.45 40,524 +1.05(+4.49%)
Dec 16, 2014 23.10 24.00 22.95 23.40 14,383 +0.30(+1.30%)
Dec 15, 2014 24.45 25.35 22.65 23.10 16,648 -1.05(-4.35%)
Dec 12, 2014 24.75 25.35 24.00 24.15 12,461 -0.75(-3.01%)
Dec 11, 2014 24.75 26.85 24.75 24.90 11,206 +0.15(+0.61%)
Dec 10, 2014 25.35 25.80 24.30 24.75 12,461 -0.45(-1.79%)
Dec 09, 2014 24.00 25.20 23.40 25.20 22,088 +0.30(+1.20%)
Dec 08, 2014 26.25 26.25 24.90 24.90 22,670 -1.35(-5.14%)
Dec 05, 2014 27.15 27.75 25.80 26.25 17,664 -0.90(-3.31%)
Dec 04, 2014 28.20 28.20 26.40 27.15 16,295 -1.05(-3.72%)
Dec 03, 2014 27.75 28.35 27.00 28.20 10,146 +0.45(+1.62%)
Dec 02, 2014 27.60 29.10 27.30 27.75 14,970 +0.15(+0.54%)
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.