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 (%)
Mar 31, 2017 18.75 19.20 17.25 17.70 89,227 -1.05(-5.60%)
Mar 30, 2017 18.30 20.25 17.40 18.75 259,762 +0.75(+4.17%)
Mar 29, 2017 16.35 18.00 16.05 18.00 138,786 +1.95(+12.15%)
Mar 28, 2017 16.35 16.65 15.75 16.05 63,827 -0.15(-0.93%)
Mar 27, 2017 16.20 16.20 15.00 16.20 48,637 +0.75(+4.85%)
Mar 24, 2017 15.90 16.65 15.00 15.45 83,068 -0.15(-0.96%)
Mar 23, 2017 14.40 15.90 14.25 15.60 89,171 +1.20(+8.33%)
Mar 22, 2017 14.78 14.78 14.14 14.40 34,725 -0.30(-2.04%)
Mar 21, 2017 14.40 15.72 14.19 14.70 136,587 +0.45(+3.16%)
Mar 20, 2017 13.40 14.55 13.40 14.25 22,121 +0.30(+2.15%)
Mar 17, 2017 13.80 14.55 13.80 13.95 20,311 -0.60(-4.12%)
Mar 16, 2017 14.55 15.00 14.10 14.55 20,218 +0.00(+0.00%)
Mar 15, 2017 14.93 14.93 13.97 14.55 20,446 +0.00(+0.00%)
Mar 14, 2017 14.55 15.30 14.40 14.55 60,633 +0.00(+0.00%)
Mar 13, 2017 14.13 14.55 14.10 14.55 20,099 +0.35(+2.43%)
Mar 10, 2017 14.40 14.58 13.70 14.21 90,855 +0.11(+0.74%)
Mar 09, 2017 13.50 14.47 13.50 14.10 42,036 +0.30(+2.19%)
Mar 08, 2017 13.80 13.95 13.52 13.80 17,943 -0.23(-1.61%)
Mar 07, 2017 14.25 14.25 13.74 14.03 13,373 -0.22(-1.58%)
Mar 06, 2017 14.25 14.25 13.50 14.25 25,308 +0.30(+2.15%)
Mar 03, 2017 13.95 13.95 13.51 13.95 29,600 +0.00(+0.00%)
Mar 02, 2017 14.40 14.55 13.50 13.95 49,666 -0.45(-3.13%)
Mar 01, 2017 14.70 14.70 13.88 14.40 30,056 +0.00(+0.00%)
Feb 28, 2017 14.70 14.85 13.53 14.40 61,708 -0.06(-0.41%)
Feb 27, 2017 14.85 15.30 14.44 14.46 35,762 -0.24(-1.63%)
Feb 24, 2017 15.75 15.75 14.40 14.70 52,039 -0.75(-4.85%)
Feb 23, 2017 17.10 17.10 14.70 15.45 90,197 -0.75(-4.63%)
Feb 22, 2017 14.70 16.35 14.40 16.20 148,503 +0.90(+5.88%)
Feb 21, 2017 13.80 15.30 13.65 15.30 174,481 +1.65(+12.09%)
Feb 17, 2017 13.65 13.65 13.65 0 +0.15(+1.11%)
Feb 16, 2017 13.65 13.65 13.20 13.50 24,768 +0.15(+1.15%)
Feb 15, 2017 13.62 13.62 13.20 13.35 16,643 +0.15(+1.11%)
Feb 14, 2017 13.12 13.35 13.05 13.20 22,697 -0.15(-1.12%)
Feb 13, 2017 13.65 13.65 13.05 13.35 32,977 -0.30(-2.20%)
Feb 10, 2017 13.80 13.80 12.90 13.65 37,987 -0.07(-0.55%)
Feb 09, 2017 13.20 13.72 13.20 13.72 28,983 +0.53(+3.98%)
Feb 08, 2017 13.50 13.65 13.05 13.20 21,370 -0.30(-2.22%)
Feb 07, 2017 13.34 13.50 12.90 13.50 49,545 +0.00(+0.00%)
Feb 06, 2017 13.95 13.95 13.35 13.50 31,614 -0.45(-3.23%)
Feb 03, 2017 13.80 14.10 13.50 13.95 37,456 +0.15(+1.09%)
Feb 02, 2017 14.25 14.25 13.65 13.80 28,656 -0.43(-3.06%)
Feb 01, 2017 14.40 14.47 13.95 14.23 37,770 -0.02(-0.11%)
Jan 31, 2017 13.95 14.25 13.75 14.25 67,097 +0.43(+3.14%)
Jan 30, 2017 13.80 13.95 13.50 13.82 38,282 +0.15(+1.12%)
Jan 27, 2017 13.88 13.88 13.26 13.66 39,299 +0.09(+0.65%)
Jan 26, 2017 13.88 13.95 13.57 13.57 23,776 -0.23(-1.63%)
Jan 25, 2017 13.95 13.95 13.50 13.80 27,758 +0.30(+2.22%)
Jan 24, 2017 14.08 14.08 13.29 13.50 30,675 -0.22(-1.64%)
Jan 23, 2017 13.80 14.25 13.26 13.72 61,407 -0.38(-2.66%)
Jan 20, 2017 14.21 14.21 13.65 14.10 39,489 +0.06(+0.43%)
Jan 19, 2017 14.25 14.25 13.57 14.04 45,674 -0.01(-0.10%)
Jan 18, 2017 14.40 14.40 13.50 14.05 39,684 -0.05(-0.33%)
Jan 17, 2017 14.10 14.55 13.80 14.10 75,707 +0.60(+4.44%)
Jan 13, 2017 13.50 13.50 13.50 0 +0.90(+7.14%)
Jan 12, 2017 12.97 13.11 12.15 12.60 113,378 -0.54(-4.11%)
Jan 11, 2017 13.20 13.25 12.75 13.14 59,373 +0.24(+1.87%)
Jan 10, 2017 13.48 13.50 12.78 12.90 57,565 -0.09(-0.73%)
Jan 09, 2017 13.50 13.50 12.90 12.99 72,271 -0.31(-2.31%)
Jan 06, 2017 13.05 13.65 12.76 13.30 101,836 -0.35(-2.56%)
Jan 05, 2017 16.05 16.05 12.75 13.65 435,652 -2.25(-14.15%)
Jan 04, 2017 16.35 16.50 15.75 15.90 29,754 -0.45(-2.75%)
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.