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 (%)
Aug 13, 2021 60.45 60.45 60.45 0 +6.00(+11.02%)
Aug 12, 2021 54.60 55.50 53.55 54.45 51,675 -0.45(-0.82%)
Aug 11, 2021 56.85 56.92 53.55 54.90 70,864 -1.80(-3.17%)
Aug 10, 2021 56.10 56.85 53.55 56.70 85,582 +1.65(+3.00%)
Aug 09, 2021 53.25 56.10 51.90 55.05 82,153 +2.10(+3.97%)
Aug 06, 2021 52.65 54.15 51.00 52.95 102,933 +0.15(+0.28%)
Aug 05, 2021 47.40 54.00 45.90 52.80 216,449 +7.95(+17.73%)
Aug 04, 2021 46.05 46.91 44.25 44.85 116,065 -1.95(-4.17%)
Aug 03, 2021 47.55 47.92 45.75 46.80 64,254 -0.90(-1.89%)
Aug 02, 2021 48.00 49.80 47.40 47.70 60,848 -0.45(-0.93%)
Jul 30, 2021 48.60 50.70 47.62 48.15 69,956 -1.35(-2.73%)
Jul 29, 2021 48.60 49.80 47.85 49.50 57,064 +1.05(+2.17%)
Jul 28, 2021 46.20 48.75 45.60 48.45 87,638 +2.25(+4.87%)
Jul 27, 2021 46.35 46.80 44.40 46.20 109,681 -0.15(-0.32%)
Jul 26, 2021 48.45 48.55 46.05 46.35 75,139 -1.05(-2.22%)
Jul 23, 2021 49.35 49.35 46.20 47.40 108,549 -0.30(-0.63%)
Jul 22, 2021 49.65 49.95 47.40 47.70 93,416 -2.25(-4.50%)
Jul 21, 2021 48.15 50.55 48.15 49.95 77,202 +2.40(+5.05%)
Jul 20, 2021 46.65 48.45 44.70 47.55 122,779 +1.20(+2.59%)
Jul 19, 2021 45.90 46.95 42.90 46.35 234,151 +0.45(+0.98%)
Jul 16, 2021 47.40 48.15 45.90 45.90 124,165 -1.05(-2.24%)
Jul 15, 2021 53.55 53.70 45.00 46.95 314,472 -6.75(-12.57%)
Jul 14, 2021 55.05 58.05 53.62 53.70 148,920 -0.90(-1.65%)
Jul 13, 2021 56.40 56.70 54.38 54.60 71,418 -1.80(-3.19%)
Jul 12, 2021 57.00 57.30 53.70 56.40 93,541 -0.90(-1.57%)
Jul 09, 2021 57.15 58.50 56.40 57.30 80,617 +0.45(+0.79%)
Jul 08, 2021 52.80 57.30 52.80 56.85 113,010 +0.90(+1.61%)
Jul 07, 2021 59.10 59.25 53.70 55.95 152,143 -2.85(-4.85%)
Jul 06, 2021 59.40 60.00 57.15 58.80 115,872 -0.60(-1.01%)
Jul 02, 2021 63.90 63.90 58.05 59.40 223,199 -3.75(-5.94%)
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.