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 (%)
Mar 31, 2021 45.15 51.75 45.00 49.35 177,723 +4.50(+10.03%)
Mar 30, 2021 43.20 45.52 41.10 44.85 85,227 +2.10(+4.91%)
Mar 29, 2021 45.00 47.25 42.60 42.75 119,626 -3.15(-6.86%)
Mar 26, 2021 45.75 48.15 44.55 45.90 110,853 +0.45(+0.99%)
Mar 25, 2021 43.35 45.60 42.00 45.45 124,437 +0.90(+2.02%)
Mar 24, 2021 47.55 48.30 44.40 44.55 108,891 -2.10(-4.50%)
Mar 23, 2021 50.10 51.30 46.35 46.65 145,814 -4.20(-8.26%)
Mar 22, 2021 46.95 51.30 45.30 50.85 187,765 +2.85(+5.94%)
Mar 19, 2021 45.30 48.00 43.65 48.00 156,400 +2.55(+5.61%)
Mar 18, 2021 45.90 48.90 44.40 45.45 199,597 +2.40(+5.57%)
Mar 17, 2021 41.40 43.80 39.90 43.05 135,382 +0.75(+1.77%)
Mar 16, 2021 45.30 45.60 42.00 42.30 153,286 -2.55(-5.69%)
Mar 15, 2021 45.90 47.25 42.30 44.85 215,611 -0.90(-1.97%)
Mar 12, 2021 43.80 50.70 40.65 45.75 558,213 +5.25(+12.96%)
Mar 11, 2021 35.10 42.00 33.75 40.50 327,814 +7.20(+21.62%)
Mar 10, 2021 36.00 37.20 32.70 33.30 233,406 -2.55(-7.11%)
Mar 09, 2021 34.20 36.15 33.00 35.85 183,094 +3.30(+10.14%)
Mar 08, 2021 36.90 37.50 31.95 32.55 222,472 -3.45(-9.58%)
Mar 05, 2021 33.90 36.00 27.90 36.00 415,020 +3.30(+10.09%)
Mar 04, 2021 35.40 39.60 31.65 32.70 401,160 -4.35(-11.74%)
Mar 03, 2021 48.00 48.30 35.70 37.05 530,407 -8.10(-17.94%)
Mar 02, 2021 48.75 50.25 44.85 45.15 222,419 -4.20(-8.51%)
Mar 01, 2021 51.30 52.80 48.75 49.35 187,414 -0.90(-1.79%)
Feb 26, 2021 52.50 54.60 49.65 50.25 214,920 -0.90(-1.76%)
Feb 25, 2021 59.85 60.15 50.40 51.15 221,836 -8.85(-14.75%)
Feb 24, 2021 57.75 60.90 57.30 60.00 172,415 +2.70(+4.71%)
Feb 23, 2021 63.75 63.90 49.20 57.30 334,852 -6.60(-10.33%)
Feb 22, 2021 60.90 69.90 60.75 63.90 403,844 +1.80(+2.90%)
Feb 19, 2021 60.00 62.10 59.25 62.10 178,020 +2.10(+3.50%)
Feb 18, 2021 59.40 62.40 57.45 60.00 233,840 -1.95(-3.15%)
Feb 17, 2021 61.20 62.40 59.40 61.95 195,456 +0.15(+0.24%)
Feb 16, 2021 63.90 63.90 57.45 61.80 363,030 +0.30(+0.49%)
Feb 12, 2021 53.70 63.45 52.65 61.50 791,293 +5.70(+10.22%)
Feb 11, 2021 54.75 56.25 51.30 55.80 417,090 +3.75(+7.20%)
Feb 10, 2021 50.25 64.20 48.45 52.05 906,606 +3.60(+7.43%)
Feb 09, 2021 46.80 50.10 45.90 48.45 251,749 +1.95(+4.19%)
Feb 08, 2021 45.75 46.50 44.70 46.50 144,844 +1.35(+2.99%)
Feb 05, 2021 46.50 46.50 42.64 45.15 202,286 -0.60(-1.31%)
Feb 04, 2021 40.80 45.90 40.80 45.75 339,416 +4.80(+11.72%)
Feb 03, 2021 40.35 42.00 40.05 40.95 188,793 +1.05(+2.63%)
Feb 02, 2021 37.35 40.50 37.20 39.90 190,528 +2.70(+7.26%)
Feb 01, 2021 38.10 38.55 35.40 37.20 123,343 -0.30(-0.80%)
Jan 29, 2021 37.80 39.00 36.60 37.50 112,153 +0.15(+0.40%)
Jan 28, 2021 38.55 40.05 37.35 37.35 156,160 -0.45(-1.19%)
Jan 27, 2021 38.40 41.10 37.50 37.80 199,059 -2.55(-6.32%)
Jan 26, 2021 41.40 41.55 39.45 40.35 124,765 -1.80(-4.27%)
Jan 25, 2021 41.70 42.45 38.10 42.15 178,629 +0.30(+0.72%)
Jan 22, 2021 39.15 42.60 38.40 41.85 152,093 +2.70(+6.90%)
Jan 21, 2021 37.95 40.05 37.50 39.15 100,656 +0.90(+2.35%)
Jan 20, 2021 40.35 40.35 37.65 38.25 117,290 -1.20(-3.04%)
Jan 19, 2021 43.05 43.35 39.00 39.45 192,372 -2.25(-5.40%)
Jan 15, 2021 43.50 43.50 40.80 41.70 114,193 -1.05(-2.46%)
Jan 14, 2021 43.35 44.70 41.85 42.75 182,349 -0.45(-1.04%)
Jan 13, 2021 42.75 43.50 41.10 43.20 127,339 +1.20(+2.86%)
Jan 12, 2021 41.40 43.95 40.65 42.00 168,368 +1.50(+3.70%)
Jan 11, 2021 38.40 40.50 37.50 40.50 157,464 +1.05(+2.66%)
Jan 08, 2021 39.60 39.90 36.45 39.45 166,626 -0.60(-1.50%)
Jan 07, 2021 38.70 40.80 37.50 40.05 259,743 +2.70(+7.23%)
Jan 06, 2021 33.45 41.40 33.15 37.35 553,392 +4.80(+14.75%)
Jan 05, 2021 32.40 34.50 32.25 32.55 118,118 +0.15(+0.46%)
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.