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 29, 2017 40.65 41.85 39.45 41.55 122,460 +0.75(+1.84%)
Sep 28, 2017 40.50 41.25 38.70 40.80 177,733 +0.15(+0.37%)
Sep 27, 2017 40.65 158,710 -0.45(-1.09%)
Sep 26, 2017 37.95 41.10 36.15 41.10 262,940 +3.75(+10.04%)
Sep 25, 2017 40.95 41.85 36.15 37.35 349,160 -1.95(-4.96%)
Sep 22, 2017 43.35 43.35 38.85 39.30 378,132 -3.90(-9.03%)
Sep 21, 2017 45.45 46.05 43.05 43.20 203,184 -1.95(-4.32%)
Sep 20, 2017 44.25 47.10 43.80 45.15 236,837 +0.60(+1.35%)
Sep 19, 2017 47.70 47.70 44.25 44.55 226,735 -3.00(-6.31%)
Sep 18, 2017 48.15 48.60 46.20 47.55 256,237 -0.60(-1.25%)
Sep 15, 2017 45.00 48.15 41.40 48.15 529,010 +2.85(+6.29%)
Sep 14, 2017 47.40 50.10 44.40 45.30 687,270 +0.15(+0.33%)
Sep 13, 2017 40.50 45.90 40.21 45.15 600,237 +4.95(+12.31%)
Sep 12, 2017 38.85 40.20 37.50 40.20 160,217 +1.95(+5.10%)
Sep 11, 2017 37.20 39.00 36.00 38.25 286,446 +0.75(+2.00%)
Sep 08, 2017 34.05 37.50 33.60 37.50 320,723 +3.45(+10.13%)
Sep 07, 2017 33.30 35.10 33.15 34.05 137,080 +0.75(+2.25%)
Sep 06, 2017 32.85 34.05 32.42 33.30 84,536 +0.75(+2.30%)
Sep 05, 2017 34.05 34.05 32.40 32.55 82,451 -1.80(-5.24%)
Sep 01, 2017 33.30 34.35 32.10 34.35 86,769 +1.35(+4.09%)
Aug 31, 2017 34.35 35.25 32.70 33.00 127,798 -1.20(-3.51%)
Aug 30, 2017 33.00 34.20 32.25 34.20 70,455 +1.35(+4.11%)
Aug 29, 2017 33.60 33.75 32.25 32.85 82,534 -0.75(-2.23%)
Aug 28, 2017 33.45 34.80 33.45 33.60 89,579 +0.15(+0.45%)
Aug 25, 2017 34.50 34.50 33.15 33.45 53,590 -0.60(-1.76%)
Aug 24, 2017 34.80 35.10 33.00 34.05 130,569 +0.45(+1.34%)
Aug 23, 2017 30.90 34.35 30.00 33.60 320,392 +3.00(+9.80%)
Aug 22, 2017 30.60 31.65 30.00 30.60 120,574 +0.15(+0.49%)
Aug 21, 2017 32.25 32.44 30.30 30.45 114,563 -1.80(-5.58%)
Aug 18, 2017 31.95 32.48 31.20 32.25 90,549 +0.45(+1.42%)
Aug 17, 2017 31.80 33.60 31.05 31.80 233,447 -0.15(-0.47%)
Aug 16, 2017 33.15 33.15 31.50 31.95 85,022 -0.75(-2.29%)
Aug 15, 2017 32.10 33.00 31.05 32.70 148,853 +0.60(+1.87%)
Aug 14, 2017 33.90 34.07 32.10 32.10 187,956 -2.40(-6.96%)
Aug 11, 2017 33.15 34.50 30.00 34.50 379,196 +1.50(+4.55%)
Aug 10, 2017 37.35 37.35 32.40 33.00 380,902 -0.60(-1.79%)
Aug 09, 2017 34.05 35.10 31.80 33.60 334,370 -2.25(-6.28%)
Aug 08, 2017 37.50 37.50 34.65 35.85 367,673 -1.20(-3.24%)
Aug 07, 2017 40.35 42.60 34.05 37.05 1,436,741 +0.00(+0.00%)
Aug 04, 2017 30.15 38.10 29.40 37.05 984,641 +7.35(+24.75%)
Aug 03, 2017 28.80 30.75 27.75 29.70 251,075 +0.75(+2.59%)
Aug 02, 2017 28.50 29.40 26.25 28.95 221,885 +0.45(+1.58%)
Aug 01, 2017 27.75 29.25 24.45 28.50 357,807 +2.25(+8.57%)
Jul 31, 2017 26.25 31.05 25.80 26.25 689,209 +0.00(+0.00%)
Jul 28, 2017 21.75 26.55 21.60 26.25 575,321 +4.50(+20.69%)
Jul 27, 2017 21.00 21.75 21.00 21.75 29,446 +0.60(+2.84%)
Jul 26, 2017 20.55 21.90 20.55 21.15 39,540 +0.60(+2.92%)
Jul 25, 2017 22.05 22.20 19.95 20.55 156,109 -1.50(-6.80%)
Jul 24, 2017 24.45 24.45 21.90 22.05 99,057 -1.95(-8.12%)
Jul 21, 2017 24.45 24.60 23.40 24.00 43,183 -0.45(-1.84%)
Jul 20, 2017 24.45 24.60 24.15 24.45 15,111 +0.15(+0.62%)
Jul 19, 2017 24.45 25.21 24.00 24.30 43,370 +0.15(+0.62%)
Jul 18, 2017 24.60 24.60 24.00 24.15 25,240 -0.30(-1.23%)
Jul 17, 2017 24.75 24.75 24.00 24.45 22,865 -0.15(-0.61%)
Jul 14, 2017 24.60 24.60 24.00 24.60 33,291 +0.00(+0.00%)
Jul 13, 2017 25.35 25.50 24.00 24.60 53,672 -0.75(-2.96%)
Jul 12, 2017 24.30 25.35 24.15 25.35 39,991 +1.20(+4.97%)
Jul 11, 2017 23.85 24.60 23.70 24.15 38,723 +0.30(+1.26%)
Jul 10, 2017 24.30 24.45 22.95 23.85 83,036 -0.30(-1.24%)
Jul 07, 2017 25.20 25.20 22.65 24.15 115,514 -1.05(-4.17%)
Jul 06, 2017 25.50 25.65 25.05 25.20 20,737 -0.45(-1.75%)
Jul 05, 2017 25.80 25.80 25.20 25.65 40,544 -0.15(-0.58%)
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.