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, 2015 12.57 12.60 12.03 12.60 3,460 +0.15(+1.20%)
Sep 29, 2015 12.90 12.90 12.00 12.45 3,615 -0.15(-1.18%)
Sep 28, 2015 12.90 12.90 12.22 12.60 4,639 -0.30(-2.34%)
Sep 25, 2015 13.65 13.65 12.77 12.90 10,525 -0.75(-5.49%)
Sep 24, 2015 13.35 14.25 13.33 13.65 17,718 -0.30(-2.15%)
Sep 23, 2015 13.77 14.05 13.65 13.95 6,929 +0.39(+2.88%)
Sep 22, 2015 13.30 14.25 13.30 13.56 7,095 +0.51(+3.91%)
Sep 21, 2015 13.05 14.25 12.90 13.05 6,269 -0.60(-4.40%)
Sep 18, 2015 13.83 14.10 12.79 13.65 8,415 -0.09(-0.68%)
Sep 17, 2015 13.20 13.85 13.20 13.74 8,886 +0.69(+5.31%)
Sep 16, 2015 12.75 13.47 12.60 13.05 5,757 +0.42(+3.36%)
Sep 15, 2015 12.40 12.90 12.30 12.63 3,159 +0.24(+1.96%)
Sep 14, 2015 13.95 14.10 12.15 12.38 10,396 -0.82(-6.19%)
Sep 11, 2015 14.70 14.70 13.20 13.20 7,225 -0.45(-3.30%)
Sep 10, 2015 14.07 14.10 13.50 13.65 5,692 +0.15(+1.11%)
Sep 09, 2015 13.72 15.75 13.50 13.50 35,299 +0.00(+0.00%)
Sep 08, 2015 15.45 16.95 13.50 13.50 52,908 -1.95(-12.62%)
Sep 04, 2015 14.25 15.45 15.45 15.45 45,120 +1.81(+13.25%)
Sep 03, 2015 13.64 14.25 13.35 13.64 18,977 +0.42(+3.20%)
Sep 02, 2015 13.35 14.25 13.20 13.22 24,553 -0.19(-1.43%)
Sep 01, 2015 11.40 13.95 11.10 13.41 22,636 +1.78(+15.26%)
Aug 31, 2015 10.50 11.87 10.50 11.64 13,568 +0.99(+9.25%)
Aug 28, 2015 10.50 11.25 9.600 10.65 14,558 +0.45(+4.41%)
Aug 27, 2015 9.135 10.50 8.927 10.20 14,594 +1.07(+11.75%)
Aug 26, 2015 9.600 9.765 8.700 9.127 14,526 -0.47(-4.92%)
Aug 25, 2015 10.20 10.20 9.152 9.600 5,331 -0.30(-3.03%)
Aug 24, 2015 9.054 10.35 8.732 9.900 16,149 -0.75(-7.04%)
Aug 21, 2015 11.25 11.34 9.642 10.65 16,932 -0.55(-4.94%)
Aug 20, 2015 10.05 11.25 9.600 11.20 25,820 +1.44(+14.73%)
Aug 19, 2015 9.600 10.20 9.150 9.765 13,425 +0.50(+5.34%)
Aug 18, 2015 9.000 9.431 8.550 9.270 22,577 +0.72(+8.42%)
Aug 17, 2015 8.880 9.300 8.400 8.550 10,612 -0.52(-5.79%)
Aug 14, 2015 9.750 9.750 8.532 9.075 18,910 -0.53(-5.47%)
Aug 13, 2015 9.825 10.20 9.600 9.600 14,220 -0.65(-6.34%)
Aug 12, 2015 10.44 10.65 10.20 10.25 5,645 -0.48(-4.43%)
Aug 11, 2015 10.35 10.80 10.05 10.72 14,568 +0.22(+2.14%)
Aug 10, 2015 9.600 11.03 9.600 10.50 15,597 +0.90(+9.36%)
Aug 07, 2015 10.72 10.72 8.450 9.601 33,224 -1.05(-9.85%)
Aug 06, 2015 11.10 11.10 10.20 10.65 16,063 -0.30(-2.74%)
Aug 05, 2015 12.00 13.50 10.56 10.95 29,360 -0.90(-7.59%)
Aug 04, 2015 11.40 12.00 10.50 11.85 45,938 +0.08(+0.66%)
Aug 03, 2015 11.12 11.93 11.10 11.77 14,133 +0.37(+3.26%)
Jul 31, 2015 11.25 11.47 10.79 11.40 5,101 +0.15(+1.36%)
Jul 30, 2015 11.70 11.70 10.81 11.25 12,262 -0.00(-0.03%)
Jul 29, 2015 11.56 11.67 11.25 11.25 8,567 -0.02(-0.13%)
Jul 28, 2015 12.00 12.00 11.27 11.27 29,400 +0.01(+0.08%)
Jul 27, 2015 11.85 11.85 11.25 11.26 8,666 -0.14(-1.26%)
Jul 24, 2015 11.40 12.00 10.95 11.40 8,137 +0.01(+0.09%)
Jul 23, 2015 10.54 11.85 10.52 11.39 16,652 +0.87(+8.32%)
Jul 22, 2015 11.41 11.94 10.50 10.52 32,385 -1.04(-8.96%)
Jul 21, 2015 11.85 12.00 11.40 11.55 12,642 -0.22(-1.91%)
Jul 20, 2015 11.85 12.45 11.55 11.78 11,130 -0.22(-1.87%)
Jul 17, 2015 12.00 12.15 11.55 12.00 18,395 -0.15(-1.23%)
Jul 16, 2015 12.13 12.59 11.85 12.15 7,265 +0.00(+0.00%)
Jul 15, 2015 12.45 12.53 11.42 12.15 22,290 -0.49(-3.91%)
Jul 14, 2015 12.60 12.90 12.33 12.64 10,424 -0.11(-0.82%)
Jul 13, 2015 12.27 12.75 11.85 12.75 9,106 +0.38(+3.03%)
Jul 10, 2015 11.27 12.51 11.26 12.38 20,010 +0.97(+8.55%)
Jul 09, 2015 12.00 12.30 11.28 11.40 17,476 -0.45(-3.81%)
Jul 08, 2015 12.13 12.42 11.25 11.85 36,347 -0.60(-4.81%)
Jul 07, 2015 12.95 13.05 12.00 12.45 38,295 -0.75(-5.68%)
Jul 06, 2015 13.95 13.95 12.78 13.20 32,196 -0.75(-5.38%)
Jul 02, 2015 14.09 13.95 13.95 13.95 19,293 +0.00(+0.00%)
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.