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 (%)
Sep 30, 2020 9.750 9.956 9.564 9.612 30,688 -0.14(-1.42%)
Sep 29, 2020 9.300 9.944 9.011 9.750 83,711 +0.60(+6.56%)
Sep 28, 2020 9.450 9.600 9.000 9.150 40,458 -0.27(-2.85%)
Sep 25, 2020 8.850 9.990 8.700 9.418 107,013 +0.94(+11.11%)
Sep 24, 2020 8.700 8.847 8.439 8.476 30,866 -0.29(-3.34%)
Sep 23, 2020 8.625 8.787 8.625 8.769 32,473 -0.06(-0.65%)
Sep 22, 2020 8.771 8.848 8.625 8.826 14,996 +0.13(+1.45%)
Sep 21, 2020 8.700 8.850 8.550 8.700 24,853 +0.15(+1.75%)
Sep 18, 2020 8.775 8.977 8.430 8.550 69,160 -0.18(-2.11%)
Sep 17, 2020 8.700 8.847 8.700 8.735 20,496 -0.12(-1.31%)
Sep 16, 2020 9.000 9.150 8.850 8.850 23,247 -0.17(-1.93%)
Sep 15, 2020 8.600 9.225 8.550 9.024 56,478 +0.37(+4.28%)
Sep 14, 2020 8.352 8.760 8.352 8.653 28,466 +0.26(+3.05%)
Sep 11, 2020 9.000 9.149 8.340 8.397 45,273 -0.53(-5.93%)
Sep 10, 2020 8.259 9.068 8.252 8.927 58,448 +0.53(+6.27%)
Sep 09, 2020 8.700 8.700 8.250 8.400 78,996 -0.40(-4.57%)
Sep 08, 2020 9.000 9.105 8.700 8.802 65,419 -0.21(-2.31%)
Sep 04, 2020 9.150 9.174 8.634 9.011 68,960 -0.03(-0.28%)
Sep 03, 2020 9.300 9.688 8.625 9.036 122,112 -0.21(-2.27%)
Sep 02, 2020 9.300 9.592 9.153 9.246 53,146 -0.03(-0.31%)
Sep 01, 2020 8.955 9.598 8.850 9.274 71,707 +0.42(+4.80%)
Aug 31, 2020 9.450 9.600 8.700 8.850 152,571 -0.68(-7.09%)
Aug 28, 2020 9.450 9.674 9.437 9.525 27,960 +0.01(+0.14%)
Aug 27, 2020 9.300 9.816 9.300 9.511 32,013 -0.19(-1.96%)
Aug 26, 2020 9.450 9.998 9.383 9.702 49,774 +0.25(+2.67%)
Aug 25, 2020 9.450 9.750 9.300 9.450 37,997 -0.06(-0.66%)
Aug 24, 2020 9.730 9.764 9.178 9.513 73,820 -0.35(-3.59%)
Aug 21, 2020 9.911 9.975 9.527 9.867 45,153 +0.02(+0.21%)
Aug 20, 2020 10.31 10.48 9.645 9.846 49,279 -0.23(-2.28%)
Aug 19, 2020 9.505 10.39 9.300 10.08 126,678 +0.59(+6.20%)
Aug 18, 2020 9.450 9.637 9.296 9.488 122,155 +0.24(+2.60%)
Aug 17, 2020 9.600 9.747 9.248 9.248 113,939 -0.35(-3.69%)
Aug 14, 2020 10.28 10.28 9.601 9.601 167,853 -0.60(-5.87%)
Aug 13, 2020 10.50 11.59 9.900 10.20 371,531 -0.34(-3.20%)
Aug 12, 2020 10.80 10.80 10.36 10.54 77,750 -0.13(-1.20%)
Aug 11, 2020 10.85 11.06 10.65 10.66 85,092 -0.22(-2.05%)
Aug 10, 2020 11.21 11.25 10.88 10.89 75,340 -0.05(-0.49%)
Aug 07, 2020 11.10 11.25 10.81 10.94 46,786 -0.17(-1.55%)
Aug 06, 2020 11.25 11.37 10.95 11.12 52,888 -0.06(-0.56%)
Aug 05, 2020 11.40 11.65 11.10 11.18 80,410 -0.24(-2.14%)
Aug 04, 2020 11.66 11.88 11.32 11.42 59,151 -0.13(-1.12%)
Aug 03, 2020 11.85 12.11 11.35 11.55 93,159 -0.33(-2.80%)
Jul 31, 2020 11.63 12.37 11.62 11.88 28,340 -0.49(-3.96%)
Jul 30, 2020 12.00 12.45 11.93 12.38 27,214 +0.21(+1.73%)
Jul 29, 2020 12.15 12.30 12.00 12.16 20,193 +0.01(+0.12%)
Jul 28, 2020 11.85 12.45 11.85 12.15 37,053 +0.21(+1.77%)
Jul 27, 2020 11.78 12.30 11.78 11.94 53,864 -0.38(-3.07%)
Jul 24, 2020 12.01 12.67 12.00 12.32 51,880 +0.10(+0.82%)
Jul 23, 2020 11.75 12.45 11.70 12.22 89,894 +0.40(+3.38%)
Jul 22, 2020 11.64 11.97 11.55 11.82 39,044 +0.12(+1.00%)
Jul 21, 2020 11.56 12.00 11.40 11.70 60,666 -0.08(-0.64%)
Jul 20, 2020 12.00 12.30 11.51 11.78 50,836 -0.07(-0.60%)
Jul 17, 2020 12.00 12.00 11.51 11.85 57,353 -0.13(-1.06%)
Jul 16, 2020 11.74 12.06 11.55 11.97 47,933 +0.40(+3.45%)
Jul 15, 2020 11.41 11.93 11.40 11.57 32,100 +0.23(+2.00%)
Jul 14, 2020 11.40 11.55 11.25 11.35 21,456 +0.03(+0.30%)
Jul 13, 2020 11.25 11.78 11.25 11.31 41,203 -0.02(-0.21%)
Jul 10, 2020 11.62 11.77 11.29 11.34 70,026 -0.36(-3.10%)
Jul 09, 2020 11.70 12.45 11.55 11.70 124,755 +0.00(+0.00%)
Jul 08, 2020 11.70 12.00 11.43 11.70 31,616 +0.09(+0.75%)
Jul 07, 2020 11.40 12.00 11.40 11.61 53,982 +0.04(+0.38%)
Jul 06, 2020 11.25 11.70 11.03 11.57 63,201 +0.51(+4.63%)
Jul 02, 2020 11.25 11.55 11.03 11.06 54,533 -0.24(-2.11%)
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.