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 (%)
Sep 30, 2019 2.380 2.430 2.250 2.260 985,986 -0.14(-5.83%)
Sep 27, 2019 2.430 2.460 2.360 2.400 1,279,200 +0.00(+0.00%)
Sep 26, 2019 2.330 2.400 2.280 2.400 1,276,976 +0.09(+3.90%)
Sep 25, 2019 2.220 2.310 2.130 2.310 1,024,082 +0.08(+3.59%)
Sep 24, 2019 2.260 2.310 2.200 2.230 827,413 -0.04(-1.76%)
Sep 23, 2019 2.380 2.380 2.250 2.270 1,026,930 -0.09(-3.81%)
Sep 20, 2019 2.250 2.375 2.235 2.360 1,427,800 +0.11(+4.89%)
Sep 19, 2019 2.230 2.300 2.200 2.250 655,688 +0.01(+0.45%)
Sep 18, 2019 2.220 2.240 2.120 2.240 925,513 +0.02(+0.90%)
Sep 17, 2019 2.280 2.320 2.200 2.220 640,462 -0.06(-2.63%)
Sep 16, 2019 2.320 2.340 2.250 2.280 825,299 -0.07(-2.98%)
Sep 13, 2019 2.350 2.400 2.200 2.350 1,489,100 +0.03(+1.29%)
Sep 12, 2019 2.240 2.460 2.220 2.320 2,340,654 +0.11(+4.98%)
Sep 11, 2019 2.110 2.220 2.100 2.210 1,403,431 +0.10(+4.74%)
Sep 10, 2019 2.010 2.120 2.010 2.110 751,593 +0.09(+4.46%)
Sep 09, 2019 2.120 2.120 2.000 2.020 731,536 -0.07(-3.35%)
Sep 06, 2019 2.030 2.120 1.950 2.090 1,086,800 +0.05(+2.45%)
Sep 05, 2019 1.950 2.060 1.920 2.040 1,378,540 +0.10(+5.15%)
Sep 04, 2019 1.900 1.950 1.900 1.940 400,248 +0.02(+1.04%)
Sep 03, 2019 1.950 1.960 1.860 1.920 741,948 -0.04(-2.04%)
Aug 30, 2019 1.960 1.980 1.940 1.960 373,700 +0.00(+0.00%)
Aug 29, 2019 2.000 2.050 1.960 1.960 965,475 +0.01(+0.51%)
Aug 28, 2019 1.860 2.020 1.810 1.950 2,087,333 +0.10(+5.41%)
Aug 27, 2019 1.960 2.000 1.850 1.850 666,128 -0.08(-4.15%)
Aug 26, 2019 2.000 2.000 1.930 1.930 1,205,535 -0.06(-3.02%)
Aug 23, 2019 1.970 2.000 1.920 1.990 835,600 +0.01(+0.51%)
Aug 22, 2019 1.850 2.000 1.840 1.980 1,564,655 +0.12(+6.45%)
Aug 21, 2019 1.890 1.890 1.840 1.860 395,915 -0.03(-1.59%)
Aug 20, 2019 1.880 1.900 1.830 1.890 506,663 -0.01(-0.53%)
Aug 19, 2019 1.930 1.940 1.870 1.900 456,323 -0.02(-1.04%)
Aug 16, 2019 1.850 1.930 1.830 1.920 846,200 +0.07(+3.78%)
Aug 15, 2019 1.870 1.900 1.810 1.850 784,754 -0.04(-2.12%)
Aug 14, 2019 1.850 1.910 1.830 1.890 983,828 -0.01(-0.53%)
Aug 13, 2019 1.890 1.940 1.790 1.900 1,520,519 +0.01(+0.53%)
Aug 12, 2019 1.890 1.920 1.730 1.890 1,982,240 -0.03(-1.56%)
Aug 09, 2019 1.640 1.940 1.520 1.920 4,671,300 +0.28(+17.07%)
Aug 08, 2019 1.520 1.660 1.520 1.640 1,244,975 +0.13(+8.61%)
Aug 07, 2019 1.560 1.580 1.460 1.510 1,377,779 -0.08(-5.03%)
Aug 06, 2019 1.490 1.600 1.430 1.590 1,026,691 +0.16(+11.19%)
Aug 05, 2019 1.570 1.577 1.370 1.430 1,653,800 -0.11(-7.14%)
Aug 02, 2019 1.380 1.540 1.120 1.540 3,182,300 +0.18(+13.24%)
Aug 01, 2019 1.570 1.605 1.355 1.360 2,073,329 -0.23(-14.47%)
Jul 31, 2019 1.720 1.730 1.455 1.590 2,527,078 -0.12(-7.02%)
Jul 30, 2019 1.810 1.810 1.700 1.710 1,465,652 -0.10(-5.52%)
Jul 29, 2019 1.810 1.830 1.720 1.810 1,510,216 -0.05(-2.69%)
Jul 26, 2019 1.890 1.890 1.810 1.860 913,000 -0.01(-0.53%)
Jul 25, 2019 1.880 1.900 1.860 1.870 699,117 -0.02(-1.06%)
Jul 24, 2019 1.900 1.920 1.870 1.890 2,320,306 -0.02(-1.05%)
Jul 23, 2019 1.910 1.940 1.870 1.910 2,070,841 +0.00(+0.00%)
Jul 22, 2019 1.950 1.960 1.900 1.910 918,644 -0.02(-1.04%)
Jul 19, 2019 1.900 1.950 1.880 1.930 1,559,900 +0.02(+1.05%)
Jul 18, 2019 1.940 1.950 1.900 1.910 897,144 -0.02(-1.04%)
Jul 17, 2019 1.950 1.950 1.920 1.930 730,197 -0.02(-1.03%)
Jul 16, 2019 1.970 1.970 1.940 1.950 572,397 -0.01(-0.51%)
Jul 15, 2019 2.000 2.000 1.950 1.960 536,171 -0.02(-1.01%)
Jul 12, 2019 1.970 2.010 1.960 1.980 805,700 +0.03(+1.54%)
Jul 11, 2019 1.960 1.990 1.950 1.950 901,815 -0.02(-1.02%)
Jul 10, 2019 1.990 2.030 1.970 1.970 548,534 -0.02(-1.01%)
Jul 09, 2019 2.000 2.000 1.940 1.990 1,240,043 -0.01(-0.50%)
Jul 08, 2019 1.970 2.000 1.930 2.000 687,926 +0.05(+2.56%)
Jul 05, 2019 1.970 2.000 1.940 1.950 1,012,900 -0.06(-2.99%)
Jul 03, 2019 2.040 2.040 2.000 2.010 234,900 -0.04(-1.95%)
Jul 02, 2019 2.000 2.050 1.960 2.050 786,737 +0.07(+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.