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, 2016 11.97 12.15 10.91 11.74 53,001 +0.09(+0.73%)
Mar 30, 2016 11.70 12.00 11.48 11.66 37,393 +0.26(+2.26%)
Mar 29, 2016 11.40 11.85 11.40 11.40 23,514 +0.00(+0.01%)
Mar 28, 2016 11.70 11.70 10.95 11.40 30,032 -0.22(-1.91%)
Mar 24, 2016 11.10 11.62 11.62 11.62 22,246 +0.82(+7.61%)
Mar 23, 2016 11.55 11.70 10.65 10.80 28,114 -0.78(-6.75%)
Mar 22, 2016 11.82 12.07 11.54 11.58 17,597 -0.28(-2.34%)
Mar 21, 2016 12.00 12.75 11.55 11.86 34,428 +0.18(+1.53%)
Mar 18, 2016 12.30 12.30 11.68 11.68 26,469 -0.62(-5.04%)
Mar 17, 2016 12.07 12.60 12.00 12.30 26,899 +0.23(+1.86%)
Mar 16, 2016 12.45 13.05 12.00 12.07 13,189 -0.41(-3.25%)
Mar 15, 2016 13.35 13.35 12.18 12.48 31,501 -0.58(-4.48%)
Mar 14, 2016 13.65 13.65 12.76 13.06 46,365 +0.13(+0.99%)
Mar 11, 2016 13.65 13.65 12.60 12.94 28,456 -0.41(-3.09%)
Mar 10, 2016 13.50 13.65 12.75 13.35 66,586 -0.14(-1.06%)
Mar 09, 2016 13.65 14.04 13.35 13.49 13,923 -0.04(-0.31%)
Mar 08, 2016 14.25 14.38 13.50 13.53 11,266 -0.12(-0.85%)
Mar 07, 2016 14.29 15.00 13.43 13.65 31,253 -0.64(-4.46%)
Mar 04, 2016 15.15 15.33 14.25 14.29 17,452 -0.41(-2.81%)
Mar 03, 2016 15.30 15.60 14.70 14.70 15,892 -0.53(-3.45%)
Mar 02, 2016 14.67 15.75 14.55 15.22 22,661 +0.68(+4.65%)
Mar 01, 2016 14.55 14.89 14.29 14.55 4,005 +0.15(+1.03%)
Feb 29, 2016 14.10 14.97 13.95 14.40 17,312 +0.30(+2.13%)
Feb 26, 2016 14.10 14.24 13.50 14.10 12,608 +0.00(+0.00%)
Feb 25, 2016 14.47 14.55 13.37 14.10 35,957 +0.00(+0.00%)
Feb 24, 2016 14.70 15.00 13.95 14.10 40,771 -0.60(-4.08%)
Feb 23, 2016 15.75 15.75 14.47 14.70 22,652 -0.75(-4.85%)
Feb 22, 2016 15.00 15.60 15.00 15.45 34,326 +0.60(+4.04%)
Feb 19, 2016 16.50 16.65 14.40 14.85 36,206 -1.35(-8.33%)
Feb 18, 2016 15.75 16.20 15.00 16.20 30,905 +0.60(+3.85%)
Feb 17, 2016 15.60 16.05 15.30 15.60 20,336 +0.30(+1.96%)
Feb 16, 2016 15.30 15.45 15.00 15.30 20,199 +0.60(+4.08%)
Feb 12, 2016 16.35 14.70 14.70 14.70 17,953 -1.05(-6.67%)
Feb 11, 2016 15.90 16.50 14.71 15.75 31,614 -0.45(-2.78%)
Feb 10, 2016 17.10 17.25 15.90 16.20 24,864 -0.90(-5.26%)
Feb 09, 2016 17.70 17.70 16.65 17.10 20,776 -0.30(-1.72%)
Feb 08, 2016 17.40 18.30 16.95 17.40 53,696 -0.60(-3.33%)
Feb 05, 2016 18.15 18.45 16.95 18.00 31,772 -0.15(-0.83%)
Feb 04, 2016 18.30 19.35 17.70 18.15 24,283 +0.00(+0.00%)
Feb 03, 2016 17.55 18.45 16.50 18.15 75,712 +0.15(+0.83%)
Feb 02, 2016 18.45 18.90 17.40 18.00 28,770 -0.45(-2.44%)
Feb 01, 2016 19.20 19.50 18.00 18.45 26,663 -0.30(-1.60%)
Jan 29, 2016 19.35 19.65 18.30 18.75 24,465 -0.15(-0.79%)
Jan 28, 2016 20.55 20.70 18.30 18.90 32,887 -0.75(-3.82%)
Jan 27, 2016 20.40 20.85 18.90 19.65 41,896 -0.75(-3.68%)
Jan 26, 2016 20.25 21.15 19.65 20.40 121,490 +0.60(+3.03%)
Jan 25, 2016 18.90 19.95 18.00 19.80 47,142 +1.35(+7.32%)
Jan 22, 2016 18.45 18.90 17.40 18.45 25,467 +0.30(+1.65%)
Jan 21, 2016 18.00 18.90 17.25 18.15 59,826 +0.45(+2.54%)
Jan 20, 2016 17.25 18.90 16.95 17.70 87,255 +0.75(+4.42%)
Jan 19, 2016 15.60 17.85 15.60 16.95 55,717 +1.35(+8.65%)
Jan 15, 2016 17.25 15.60 15.60 15.60 40,533 -1.35(-7.96%)
Jan 14, 2016 15.60 16.95 15.00 16.95 19,527 +1.95(+13.00%)
Jan 13, 2016 15.45 15.75 14.66 15.00 18,508 -0.15(-0.99%)
Jan 12, 2016 16.05 16.80 15.00 15.15 31,578 -0.75(-4.72%)
Jan 11, 2016 17.55 18.00 15.90 15.90 28,716 -1.50(-8.62%)
Jan 08, 2016 15.75 18.15 15.45 17.40 38,865 +1.95(+12.62%)
Jan 07, 2016 18.45 18.45 15.45 15.45 56,480 -3.30(-17.60%)
Jan 06, 2016 19.20 19.80 18.30 18.75 55,273 -0.75(-3.85%)
Jan 05, 2016 20.85 21.00 18.90 19.50 38,631 -1.50(-7.14%)
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.