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 (%)
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%)
Jan 04, 2016 20.70 21.60 19.95 21.00 38,116 +0.00(+0.00%)
Dec 31, 2015 20.85 21.00 21.00 21.00 14,506 +0.45(+2.19%)
Dec 30, 2015 19.95 21.00 19.95 20.55 10,919 +0.30(+1.48%)
Dec 29, 2015 21.45 21.45 19.95 20.25 21,995 -1.05(-4.93%)
Dec 28, 2015 21.90 22.20 21.30 21.30 13,502 -0.60(-2.74%)
Dec 24, 2015 21.90 21.90 21.90 21.90 6,480 +0.00(+0.00%)
Dec 23, 2015 21.60 22.35 21.45 21.90 15,832 +0.45(+2.10%)
Dec 22, 2015 21.15 21.60 20.25 21.45 14,740 +0.75(+3.62%)
Dec 21, 2015 21.45 22.19 20.70 20.70 32,298 -0.45(-2.13%)
Dec 18, 2015 22.50 23.10 21.15 21.15 99,370 -0.60(-2.76%)
Dec 17, 2015 21.75 22.05 19.95 21.75 68,223 +1.05(+5.07%)
Dec 16, 2015 20.10 22.20 19.65 20.70 125,717 +1.05(+5.34%)
Dec 15, 2015 19.35 22.80 18.90 19.65 166,367 +1.35(+7.38%)
Dec 14, 2015 17.85 18.38 17.10 18.30 20,430 +0.60(+3.39%)
Dec 11, 2015 19.05 19.20 17.25 17.70 25,410 -1.05(-5.60%)
Dec 10, 2015 18.45 19.50 18.45 18.75 12,738 +0.60(+3.31%)
Dec 09, 2015 18.15 20.10 18.15 18.15 14,861 -0.15(-0.82%)
Dec 08, 2015 18.00 18.90 18.00 18.30 9,732 +0.15(+0.83%)
Dec 07, 2015 19.20 19.50 18.00 18.15 12,921 -0.90(-4.72%)
Dec 04, 2015 19.65 19.95 18.75 19.05 8,614 -0.90(-4.51%)
Dec 03, 2015 19.95 20.10 19.05 19.95 11,085 +0.00(+0.00%)
Dec 02, 2015 21.75 22.02 19.50 19.95 21,930 -1.80(-8.28%)
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.