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 (%)
Jun 30, 2017 25.65 26.77 25.20 26.25 43,763 +0.60(+2.34%)
Jun 29, 2017 26.40 26.40 25.05 25.65 55,706 -0.60(-2.29%)
Jun 28, 2017 26.55 26.83 25.80 26.25 55,337 -0.60(-2.23%)
Jun 27, 2017 27.75 27.75 25.80 26.85 85,871 -0.60(-2.19%)
Jun 26, 2017 28.35 28.50 27.00 27.45 44,524 -0.75(-2.66%)
Jun 23, 2017 27.75 28.50 26.70 28.20 98,509 +0.45(+1.62%)
Jun 22, 2017 27.30 28.80 26.70 27.75 120,927 +0.60(+2.21%)
Jun 21, 2017 26.85 27.30 25.80 27.15 48,094 +0.45(+1.69%)
Jun 20, 2017 26.70 26.70 25.80 26.70 51,019 -0.30(-1.11%)
Jun 19, 2017 27.60 28.05 26.25 27.00 64,734 -0.45(-1.64%)
Jun 16, 2017 28.94 28.94 25.95 27.45 128,785 +0.30(+1.10%)
Jun 15, 2017 25.20 28.20 24.82 27.15 161,665 +1.50(+5.85%)
Jun 14, 2017 26.85 27.00 24.75 25.65 86,307 -1.35(-5.00%)
Jun 13, 2017 27.15 27.30 26.25 27.00 51,189 -0.30(-1.10%)
Jun 12, 2017 27.45 29.55 26.10 27.30 97,913 -1.05(-3.70%)
Jun 09, 2017 27.38 28.50 25.80 28.35 98,612 +0.75(+2.72%)
Jun 08, 2017 28.05 30.00 24.75 27.60 355,325 +0.00(+0.00%)
Jun 07, 2017 24.45 27.75 24.45 27.60 278,827 +3.00(+12.20%)
Jun 06, 2017 22.05 24.75 21.90 24.60 355,712 +2.70(+12.33%)
Jun 05, 2017 21.30 21.90 20.70 21.90 46,888 +0.90(+4.29%)
Jun 02, 2017 21.30 21.30 20.55 21.00 22,409 +0.45(+2.19%)
Jun 01, 2017 20.85 21.75 20.55 20.55 41,458 +0.00(+0.00%)
May 31, 2017 20.55 20.55 20.25 20.55 16,599 +0.00(+0.00%)
May 30, 2017 20.85 20.85 20.10 20.55 27,317 -0.30(-1.44%)
May 26, 2017 20.70 20.85 20.25 20.85 13,106 +0.15(+0.72%)
May 25, 2017 20.70 20.85 20.40 20.70 21,380 -0.15(-0.72%)
May 24, 2017 20.70 20.85 20.40 20.85 19,605 -0.15(-0.71%)
May 23, 2017 20.55 21.00 20.40 21.00 13,910 +0.15(+0.72%)
May 22, 2017 20.85 20.85 20.25 20.85 21,506 +0.30(+1.46%)
May 19, 2017 19.50 20.55 19.50 20.55 19,182 +0.60(+3.01%)
May 18, 2017 20.40 20.40 19.80 19.95 35,061 -0.60(-2.92%)
May 17, 2017 21.30 21.30 20.25 20.55 19,878 -0.45(-2.14%)
May 16, 2017 21.00 21.15 20.55 21.00 22,088 +0.15(+0.72%)
May 15, 2017 21.60 21.60 20.25 20.85 21,391 -0.15(-0.71%)
May 12, 2017 21.00 21.00 20.25 21.00 20,938 +0.00(+0.00%)
May 11, 2017 22.20 22.20 20.55 21.00 37,043 -0.60(-2.78%)
May 10, 2017 21.00 22.20 21.00 21.60 56,139 +0.60(+2.86%)
May 09, 2017 20.70 21.00 20.10 21.00 58,178 +1.35(+6.87%)
May 08, 2017 19.80 20.25 19.35 19.65 29,601 +0.00(+0.00%)
May 05, 2017 19.20 19.65 18.75 19.65 44,424 +0.00(+0.00%)
May 04, 2017 19.95 20.10 16.95 19.65 104,156 -0.75(-3.68%)
May 03, 2017 20.85 20.85 19.95 20.40 34,076 -0.45(-2.16%)
May 02, 2017 21.15 21.15 20.25 20.85 40,118 +0.15(+0.72%)
May 01, 2017 22.05 22.79 20.25 20.70 101,296 -0.30(-1.43%)
Apr 28, 2017 20.70 21.00 20.55 21.00 27,945 +0.45(+2.19%)
Apr 27, 2017 21.00 21.30 20.25 20.55 48,258 -0.60(-2.84%)
Apr 26, 2017 21.90 22.05 20.70 21.15 70,473 -0.60(-2.76%)
Apr 25, 2017 22.50 23.25 21.45 21.75 151,050 -0.45(-2.03%)
Apr 24, 2017 21.30 22.35 20.70 22.20 135,712 +1.35(+6.47%)
Apr 21, 2017 20.25 20.85 19.65 20.85 106,134 +0.75(+3.73%)
Apr 20, 2017 19.54 20.10 19.20 20.10 51,288 +0.15(+0.75%)
Apr 19, 2017 20.10 20.10 19.50 19.95 28,811 +0.00(+0.00%)
Apr 18, 2017 19.95 20.10 19.50 19.95 34,699 +0.00(+0.00%)
Apr 17, 2017 20.55 20.55 19.65 19.95 44,293 +0.00(+0.00%)
Apr 13, 2017 19.50 20.10 19.50 19.95 34,674 +0.30(+1.53%)
Apr 12, 2017 20.25 20.40 19.50 19.65 61,383 -0.60(-2.96%)
Apr 11, 2017 20.25 20.40 19.80 20.25 58,139 +0.30(+1.50%)
Apr 10, 2017 20.55 20.55 19.80 19.95 55,907 -0.30(-1.48%)
Apr 07, 2017 20.25 20.40 18.75 20.25 151,355 +0.75(+3.85%)
Apr 06, 2017 19.05 19.50 17.85 19.50 58,574 +0.60(+3.17%)
Apr 05, 2017 19.20 19.50 18.30 18.90 51,967 -0.30(-1.56%)
Apr 04, 2017 19.20 19.65 18.00 19.20 84,444 +0.75(+4.07%)
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.