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 (%)
Jul 31, 2019 25.80 25.95 21.82 23.85 168,471 -1.80(-7.02%)
Jul 30, 2019 27.15 27.15 25.50 25.65 97,710 -1.50(-5.52%)
Jul 29, 2019 27.15 27.45 25.80 27.15 100,681 -0.75(-2.69%)
Jul 26, 2019 28.35 28.35 27.15 27.90 60,866 -0.15(-0.53%)
Jul 25, 2019 28.20 28.50 27.90 28.05 46,607 -0.30(-1.06%)
Jul 24, 2019 28.50 28.80 28.05 28.35 154,687 -0.30(-1.05%)
Jul 23, 2019 28.65 29.10 28.05 28.65 138,056 +0.00(+0.00%)
Jul 22, 2019 29.25 29.40 28.50 28.65 61,242 -0.30(-1.04%)
Jul 19, 2019 28.50 29.25 28.20 28.95 103,993 +0.30(+1.05%)
Jul 18, 2019 29.10 29.25 28.50 28.65 59,809 -0.30(-1.04%)
Jul 17, 2019 29.25 29.25 28.80 28.95 48,679 -0.30(-1.03%)
Jul 16, 2019 29.55 29.55 29.10 29.25 38,159 -0.15(-0.51%)
Jul 15, 2019 30.00 30.00 29.25 29.40 35,744 -0.30(-1.01%)
Jul 12, 2019 29.55 30.15 29.40 29.70 53,713 +0.45(+1.54%)
Jul 11, 2019 29.40 29.85 29.25 29.25 60,121 -0.30(-1.02%)
Jul 10, 2019 29.85 30.45 29.55 29.55 36,568 -0.30(-1.01%)
Jul 09, 2019 30.00 30.00 29.10 29.85 82,669 -0.15(-0.50%)
Jul 08, 2019 29.55 30.00 28.95 30.00 45,861 +0.75(+2.56%)
Jul 05, 2019 29.55 30.00 29.10 29.25 67,526 -0.90(-2.99%)
Jul 03, 2019 30.60 30.60 30.00 30.15 15,660 -0.60(-1.95%)
Jul 02, 2019 30.00 30.75 29.40 30.75 52,449 +1.05(+3.54%)
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.