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 (%)
May 31, 2016 12.90 13.80 12.70 13.71 37,602 +0.83(+6.41%)
May 27, 2016 12.68 12.88 12.88 12.88 31,746 +0.21(+1.66%)
May 26, 2016 13.35 13.50 12.48 12.68 40,574 -0.52(-3.98%)
May 25, 2016 14.10 14.70 12.95 13.20 109,208 -0.30(-2.22%)
May 24, 2016 12.90 14.25 12.90 13.50 171,424 +0.77(+6.01%)
May 23, 2016 11.70 13.28 11.70 12.73 138,619 +1.18(+10.17%)
May 20, 2016 12.45 12.45 11.55 11.56 17,959 -0.36(-3.01%)
May 19, 2016 12.60 12.60 11.40 11.92 27,196 -0.61(-4.86%)
May 18, 2016 12.45 13.05 12.00 12.53 36,227 +0.23(+1.84%)
May 17, 2016 11.40 12.60 11.10 12.30 30,952 +0.98(+8.61%)
May 16, 2016 11.55 11.69 11.25 11.32 14,223 -0.15(-1.32%)
May 13, 2016 12.30 12.30 11.40 11.48 15,195 -0.37(-3.15%)
May 12, 2016 12.90 13.20 11.85 11.85 31,315 -0.12(-1.03%)
May 11, 2016 11.55 12.53 11.25 11.97 27,943 +0.42(+3.66%)
May 10, 2016 12.15 12.15 11.25 11.55 27,075 -0.52(-4.35%)
May 09, 2016 12.00 12.30 11.85 12.07 7,866 +0.22(+1.90%)
May 06, 2016 11.78 12.30 11.69 11.85 13,620 +0.00(+0.00%)
May 05, 2016 12.00 12.43 11.70 11.85 19,728 +0.15(+1.28%)
May 04, 2016 12.45 12.45 11.43 11.70 35,814 -0.82(-6.58%)
May 03, 2016 13.20 13.20 12.30 12.52 24,915 -0.08(-0.61%)
May 02, 2016 13.28 13.35 12.38 12.60 38,648 +0.36(+2.94%)
Apr 29, 2016 11.85 12.30 10.95 12.24 50,791 -0.36(-2.86%)
Apr 28, 2016 12.75 13.35 12.60 12.60 36,810 -0.30(-2.33%)
Apr 27, 2016 12.90 12.95 12.31 12.90 12,276 +0.22(+1.78%)
Apr 26, 2016 12.60 12.90 12.15 12.68 12,452 +0.08(+0.60%)
Apr 25, 2016 12.78 13.04 12.00 12.60 35,790 -0.15(-1.18%)
Apr 22, 2016 12.90 13.05 12.51 12.75 12,279 +0.24(+1.92%)
Apr 21, 2016 13.23 13.23 12.45 12.51 18,773 -0.86(-6.40%)
Apr 20, 2016 14.40 14.40 13.20 13.37 27,503 -0.88(-6.21%)
Apr 19, 2016 14.40 14.40 13.50 14.25 58,375 +0.15(+1.06%)
Apr 18, 2016 12.78 14.70 12.78 14.10 57,315 +1.20(+9.30%)
Apr 15, 2016 12.12 13.48 12.00 12.90 56,522 +0.90(+7.50%)
Apr 14, 2016 11.85 12.30 11.78 12.00 21,672 +0.27(+2.28%)
Apr 13, 2016 11.98 12.00 11.55 11.73 20,152 -0.22(-1.86%)
Apr 12, 2016 11.69 12.00 11.55 11.96 23,939 -0.04(-0.37%)
Apr 11, 2016 10.97 12.00 10.95 12.00 19,848 +1.03(+9.39%)
Apr 08, 2016 11.47 11.70 10.96 10.97 21,397 -0.51(-4.41%)
Apr 07, 2016 12.00 12.02 11.27 11.47 17,374 -0.32(-2.75%)
Apr 06, 2016 11.78 12.15 11.70 11.80 17,881 +0.02(+0.14%)
Apr 05, 2016 12.30 12.30 11.55 11.78 17,084 -0.52(-4.21%)
Apr 04, 2016 12.30 12.45 12.00 12.30 24,458 +0.30(+2.47%)
Apr 01, 2016 11.74 12.27 11.70 12.00 16,168 +0.26(+2.20%)
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%)
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.