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, 2017 25.65 26.77 25.20 26.25 43,763 +0.60(+2.34%)
Jun 29, 2017 26.40 26.40 25.05 25.65 55,706 -0.60(-2.29%)
Jun 28, 2017 26.55 26.83 25.80 26.25 55,337 -0.60(-2.23%)
Jun 27, 2017 27.75 27.75 25.80 26.85 85,871 -0.60(-2.19%)
Jun 26, 2017 28.35 28.50 27.00 27.45 44,524 -0.75(-2.66%)
Jun 23, 2017 27.75 28.50 26.70 28.20 98,509 +0.45(+1.62%)
Jun 22, 2017 27.30 28.80 26.70 27.75 120,927 +0.60(+2.21%)
Jun 21, 2017 26.85 27.30 25.80 27.15 48,094 +0.45(+1.69%)
Jun 20, 2017 26.70 26.70 25.80 26.70 51,019 -0.30(-1.11%)
Jun 19, 2017 27.60 28.05 26.25 27.00 64,734 -0.45(-1.64%)
Jun 16, 2017 28.94 28.94 25.95 27.45 128,785 +0.30(+1.10%)
Jun 15, 2017 25.20 28.20 24.82 27.15 161,665 +1.50(+5.85%)
Jun 14, 2017 26.85 27.00 24.75 25.65 86,307 -1.35(-5.00%)
Jun 13, 2017 27.15 27.30 26.25 27.00 51,189 -0.30(-1.10%)
Jun 12, 2017 27.45 29.55 26.10 27.30 97,913 -1.05(-3.70%)
Jun 09, 2017 27.38 28.50 25.80 28.35 98,612 +0.75(+2.72%)
Jun 08, 2017 28.05 30.00 24.75 27.60 355,325 +0.00(+0.00%)
Jun 07, 2017 24.45 27.75 24.45 27.60 278,827 +3.00(+12.20%)
Jun 06, 2017 22.05 24.75 21.90 24.60 355,712 +2.70(+12.33%)
Jun 05, 2017 21.30 21.90 20.70 21.90 46,888 +0.90(+4.29%)
Jun 02, 2017 21.30 21.30 20.55 21.00 22,409 +0.45(+2.19%)
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.