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 (%)
Dec 31, 2020 33.00 33.00 33.00 214,979 -2.40(-6.78%)
Dec 30, 2020 31.65 36.75 31.65 35.40 214,979 +3.75(+11.85%)
Dec 29, 2020 32.25 33.45 31.05 31.65 115,952 -1.35(-4.09%)
Dec 28, 2020 34.50 34.80 32.40 33.00 106,177 -1.35(-3.93%)
Dec 24, 2020 35.40 35.85 33.30 34.35 67,906 -0.30(-0.87%)
Dec 23, 2020 35.10 37.05 33.45 34.65 118,001 -0.60(-1.70%)
Dec 22, 2020 34.80 36.00 33.45 35.25 127,252 +0.15(+0.43%)
Dec 21, 2020 33.00 35.70 31.95 35.10 168,315 +1.95(+5.88%)
Dec 18, 2020 34.35 35.40 32.70 33.15 136,440 -0.75(-2.21%)
Dec 17, 2020 32.10 36.30 31.20 33.90 306,684 +0.30(+0.89%)
Dec 16, 2020 37.80 38.10 30.60 33.60 433,018 -3.60(-9.68%)
Dec 15, 2020 37.80 38.55 35.25 37.20 220,712 +1.95(+5.53%)
Dec 14, 2020 42.00 46.95 34.65 35.25 1,068,654 -2.85(-7.48%)
Dec 11, 2020 34.80 42.45 32.40 38.10 915,346 +5.85(+18.14%)
Dec 10, 2020 27.15 33.75 26.70 32.25 366,431 +5.55(+20.79%)
Dec 09, 2020 28.20 28.35 25.95 26.70 129,580 -1.65(-5.82%)
Dec 08, 2020 23.40 29.25 23.10 28.35 613,267 +4.80(+20.38%)
Dec 07, 2020 24.45 24.90 23.40 23.55 110,179 -1.80(-7.10%)
Dec 04, 2020 25.80 26.25 24.30 25.35 107,080 -0.45(-1.74%)
Dec 03, 2020 24.60 26.25 24.00 25.80 199,813 +1.50(+6.17%)
Dec 02, 2020 23.10 24.45 22.35 24.30 97,887 +0.45(+1.89%)
Dec 01, 2020 24.30 24.30 22.50 23.85 106,864 +0.00(+0.00%)
Nov 30, 2020 25.20 25.35 22.65 23.85 138,978 -0.15(-0.62%)
Nov 27, 2020 23.10 24.00 22.05 24.00 66,306 +1.35(+5.96%)
Nov 25, 2020 21.30 23.10 20.25 22.65 114,340 +1.20(+5.59%)
Nov 24, 2020 22.50 23.10 20.70 21.45 109,554 -0.30(-1.38%)
Nov 23, 2020 22.50 22.65 20.40 21.75 140,171 +1.50(+7.41%)
Nov 20, 2020 24.75 27.00 19.50 20.25 663,920 -2.25(-10.00%)
Nov 19, 2020 19.35 22.50 18.60 22.50 414,375 +4.50(+25.00%)
Nov 18, 2020 16.35 22.80 16.20 18.00 646,958 +2.25(+14.29%)
Nov 17, 2020 13.95 16.05 13.35 15.75 259,459 +1.78(+12.77%)
Nov 16, 2020 12.59 14.10 12.15 13.97 176,559 +1.73(+14.13%)
Nov 13, 2020 11.55 12.26 11.40 12.24 408,326 +0.84(+7.34%)
Nov 12, 2020 12.60 12.75 11.25 11.40 166,701 -0.68(-5.61%)
Nov 11, 2020 12.53 13.12 12.08 12.08 94,216 -0.38(-3.02%)
Nov 10, 2020 12.90 13.05 12.42 12.45 79,825 -0.04(-0.29%)
Nov 09, 2020 13.50 13.76 12.45 12.49 140,131 -0.04(-0.35%)
Nov 06, 2020 13.05 13.63 12.45 12.53 150,053 -0.37(-2.84%)
Nov 05, 2020 11.55 13.65 11.55 12.90 228,000 +1.80(+16.22%)
Nov 04, 2020 10.95 11.40 10.65 11.10 50,262 +0.61(+5.85%)
Nov 03, 2020 11.25 11.70 10.49 10.49 73,984 -0.54(-4.88%)
Nov 02, 2020 11.10 11.52 10.67 11.03 35,250 +0.12(+1.11%)
Oct 30, 2020 10.95 11.18 10.65 10.90 36,160 +0.04(+0.40%)
Oct 29, 2020 10.61 11.09 10.20 10.86 53,617 +0.22(+2.07%)
Oct 28, 2020 11.55 11.56 10.52 10.64 53,815 -0.91(-7.88%)
Oct 27, 2020 12.15 12.30 11.40 11.55 42,030 -0.60(-4.94%)
Oct 26, 2020 12.30 13.05 12.02 12.15 37,340 -0.64(-5.00%)
Oct 23, 2020 12.75 13.20 12.07 12.79 45,406 +0.03(+0.25%)
Oct 22, 2020 12.54 13.19 11.85 12.76 64,245 +0.26(+2.08%)
Oct 21, 2020 13.50 13.65 12.45 12.50 53,498 -0.96(-7.11%)
Oct 20, 2020 13.65 13.80 13.06 13.46 64,023 +0.11(+0.79%)
Oct 19, 2020 12.75 13.95 12.30 13.35 114,625 +0.53(+4.09%)
Oct 16, 2020 13.95 14.03 12.45 12.82 101,426 -1.05(-7.58%)
Oct 15, 2020 13.31 14.33 12.00 13.88 212,591 +0.98(+7.57%)
Oct 14, 2020 11.55 13.80 10.80 12.90 404,248 +1.12(+9.48%)
Oct 13, 2020 12.00 12.03 11.55 11.78 52,735 -0.20(-1.64%)
Oct 12, 2020 11.70 12.07 11.49 11.98 97,068 +0.47(+4.11%)
Oct 09, 2020 11.25 11.82 11.10 11.51 61,740 +0.41(+3.66%)
Oct 08, 2020 11.10 11.25 10.80 11.10 52,455 +0.14(+1.31%)
Oct 07, 2020 10.80 11.18 10.61 10.96 43,719 +0.34(+3.25%)
Oct 06, 2020 10.51 10.94 10.50 10.61 63,014 +0.11(+1.06%)
Oct 05, 2020 10.95 11.10 10.20 10.50 69,273 -0.09(-0.88%)
Oct 02, 2020 9.375 10.80 9.375 10.59 93,880 +0.76(+7.70%)
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.