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 28, 2020 12.45 12.74 11.10 11.10 150,106 -1.35(-10.84%)
Feb 27, 2020 13.20 13.35 12.00 12.45 195,358 -1.20(-8.79%)
Feb 26, 2020 13.80 13.95 13.50 13.65 87,328 -0.27(-1.93%)
Feb 25, 2020 14.18 14.25 13.65 13.92 75,649 -0.33(-2.33%)
Feb 24, 2020 14.10 14.40 13.80 14.25 66,111 -0.22(-1.53%)
Feb 21, 2020 14.70 14.70 14.10 14.47 60,653 -0.08(-0.54%)
Feb 20, 2020 14.70 14.70 13.95 14.55 118,073 -0.15(-1.02%)
Feb 19, 2020 15.90 15.90 14.70 14.70 139,706 -0.75(-4.85%)
Feb 18, 2020 15.75 16.20 15.45 15.45 108,935 -1.35(-8.04%)
Feb 14, 2020 17.10 17.10 12.60 16.80 891,826 +0.00(+0.00%)
Feb 13, 2020 17.70 17.70 15.45 16.80 297,076 +0.45(+2.75%)
Feb 12, 2020 15.30 18.00 14.55 16.35 473,985 +1.20(+7.92%)
Feb 11, 2020 13.80 15.75 13.35 15.15 288,844 +1.50(+10.99%)
Feb 10, 2020 13.65 14.03 13.57 13.65 81,370 -0.15(-1.09%)
Feb 07, 2020 13.80 13.95 12.90 13.80 113,273 -0.18(-1.27%)
Feb 06, 2020 14.26 14.38 13.80 13.98 65,753 -0.32(-2.25%)
Feb 05, 2020 14.55 14.62 13.88 14.30 96,224 -0.40(-2.73%)
Feb 04, 2020 14.55 15.00 14.25 14.70 122,055 +0.22(+1.49%)
Feb 03, 2020 14.17 14.73 13.80 14.48 85,350 +0.58(+4.19%)
Jan 31, 2020 14.67 14.85 13.80 13.90 93,533 -0.83(-5.64%)
Jan 30, 2020 14.85 15.00 14.40 14.73 63,600 -0.01(-0.07%)
Jan 29, 2020 15.30 15.30 14.40 14.74 103,744 -0.56(-3.64%)
Jan 28, 2020 15.60 15.90 15.15 15.30 88,286 -0.45(-2.86%)
Jan 27, 2020 15.15 16.05 15.15 15.75 65,778 -0.15(-0.94%)
Jan 24, 2020 16.05 16.05 15.60 15.90 72,993 -0.15(-0.93%)
Jan 23, 2020 15.75 16.35 15.15 16.05 83,200 +0.15(+0.94%)
Jan 22, 2020 16.50 16.50 15.30 15.90 136,913 -0.45(-2.75%)
Jan 21, 2020 16.65 17.25 16.35 16.35 115,019 -0.75(-4.39%)
Jan 17, 2020 17.25 17.25 16.50 17.10 113,220 +0.00(+0.00%)
Jan 16, 2020 15.30 17.40 15.30 17.10 363,021 +1.65(+10.68%)
Jan 15, 2020 15.30 15.45 14.85 15.45 125,467 +0.60(+4.04%)
Jan 14, 2020 14.85 15.90 14.25 14.85 189,592 +0.00(+0.00%)
Jan 13, 2020 15.30 15.30 14.25 14.85 150,780 -0.30(-1.98%)
Jan 10, 2020 16.35 16.35 15.00 15.15 132,700 -1.05(-6.48%)
Jan 09, 2020 16.05 16.35 15.75 16.20 101,434 +0.15(+0.93%)
Jan 08, 2020 16.50 16.50 15.75 16.05 89,158 -0.30(-1.83%)
Jan 07, 2020 16.65 16.65 16.35 16.35 51,575 -0.15(-0.91%)
Jan 06, 2020 16.35 16.80 16.05 16.50 88,287 +0.15(+0.92%)
Jan 03, 2020 16.95 16.95 16.20 16.35 122,686 -0.75(-4.39%)
Jan 02, 2020 16.95 17.55 16.50 17.10 231,019 +0.60(+3.64%)
Dec 31, 2019 16.50 17.10 16.20 16.50 127,913 +0.00(+0.00%)
Dec 30, 2019 16.65 16.95 15.90 16.50 173,178 -0.60(-3.51%)
Dec 27, 2019 17.25 18.00 16.80 17.10 185,766 +0.30(+1.79%)
Dec 26, 2019 16.35 19.35 16.05 16.80 512,108 +0.45(+2.75%)
Dec 24, 2019 15.60 16.65 15.45 16.35 170,333 +1.35(+9.00%)
Dec 23, 2019 15.00 15.30 14.10 15.00 136,619 +0.00(+0.00%)
Dec 20, 2019 15.30 15.45 14.55 15.00 73,040 -0.45(-2.91%)
Dec 19, 2019 15.45 15.75 13.65 15.45 144,340 +0.15(+0.98%)
Dec 18, 2019 17.25 18.15 14.85 15.30 414,399 -0.60(-3.77%)
Dec 17, 2019 12.30 18.15 12.30 15.90 703,365 +3.53(+28.48%)
Dec 16, 2019 12.90 13.05 12.00 12.38 163,858 -1.75(-12.39%)
Dec 13, 2019 13.43 14.40 13.33 14.13 71,106 +0.70(+5.21%)
Dec 12, 2019 12.75 13.59 12.75 13.43 84,584 -0.26(-1.91%)
Dec 11, 2019 13.65 13.76 13.03 13.69 70,388 -0.05(-0.38%)
Dec 10, 2019 14.25 14.28 13.50 13.74 93,979 -0.51(-3.58%)
Dec 09, 2019 14.85 15.15 14.25 14.25 59,429 -0.49(-3.31%)
Dec 06, 2019 15.00 15.45 14.55 14.74 63,133 -0.26(-1.75%)
Dec 05, 2019 15.75 15.75 15.00 15.00 49,464 -0.30(-1.96%)
Dec 04, 2019 15.15 18.30 15.00 15.30 111,602 +0.30(+2.00%)
Dec 03, 2019 15.15 15.45 14.85 15.00 52,834 -0.45(-2.91%)
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.