Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

22nd Century Group Inc (NQ: XXII )

0.7077 -0.0481 (-6.36%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 10, 2024 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 (%)
Nov 30, 2023 0.3300 0.3300 0.2200 0.2600 3,632,410 -0.04(-13.16%)
Nov 29, 2023 0.2148 0.3232 0.2100 0.2994 8,714,968 +0.08(+39.26%)
Nov 28, 2023 0.2150 0.2150 0.2010 0.2150 1,543,070 +0.00(+1.90%)
Nov 27, 2023 0.2350 0.2352 0.2010 0.2110 3,183,843 -0.01(-6.26%)
Nov 24, 2023 0.2394 0.2450 0.2220 0.2251 540,853 -0.00(-0.84%)
Nov 22, 2023 0.2400 0.2450 0.2125 0.2270 1,503,766 -0.02(-6.39%)
Nov 21, 2023 0.2700 0.2775 0.2280 0.2425 1,751,018 -0.04(-14.91%)
Nov 20, 2023 0.2860 0.2982 0.2667 0.2850 1,022,803 +0.00(+1.79%)
Nov 17, 2023 0.3100 0.3199 0.2705 0.2800 1,300,928 -0.03(-10.00%)
Nov 16, 2023 0.3500 0.3559 0.3099 0.3111 1,059,909 -0.04(-12.37%)
Nov 15, 2023 0.3800 0.4100 0.3490 0.3550 1,139,086 -0.04(-9.21%)
Nov 14, 2023 0.3700 0.3978 0.3661 0.3910 566,723 +0.01(+3.69%)
Nov 13, 2023 0.4000 0.4000 0.3521 0.3771 915,390 -0.03(-7.80%)
Nov 10, 2023 0.4100 0.4180 0.3810 0.4090 447,999 +0.00(+0.76%)
Nov 09, 2023 0.4030 0.4100 0.3900 0.4059 320,213 +0.01(+3.52%)
Nov 08, 2023 0.4300 0.4300 0.3800 0.3921 1,005,189 -0.04(-8.41%)
Nov 07, 2023 0.4636 0.4636 0.4250 0.4281 1,039,373 -0.02(-4.87%)
Nov 06, 2023 0.5000 0.5395 0.4331 0.4500 2,321,077 -0.05(-10.89%)
Nov 03, 2023 0.4763 0.5300 0.4700 0.5050 1,057,542 +0.03(+7.22%)
Nov 02, 2023 0.4500 0.4710 0.4350 0.4710 347,053 +0.04(+8.95%)
Nov 01, 2023 0.4538 0.4594 0.4300 0.4323 165,895 -0.02(-3.72%)
Oct 31, 2023 0.4299 0.4490 0.4299 0.4490 281,053 +0.01(+2.05%)
Oct 30, 2023 0.4842 0.4969 0.4214 0.4400 419,304 -0.01(-2.37%)
Oct 27, 2023 0.5000 0.5100 0.4501 0.4507 473,313 -0.05(-9.13%)
Oct 26, 2023 0.4943 0.5099 0.4800 0.4960 244,612 +0.01(+3.08%)
Oct 25, 2023 0.4980 0.5303 0.4801 0.4812 300,029 -0.02(-3.37%)
Oct 24, 2023 0.5020 0.5120 0.4801 0.4980 310,232 +0.01(+2.05%)
Oct 23, 2023 0.5508 0.5508 0.4870 0.4880 611,623 -0.04(-7.92%)
Oct 20, 2023 0.4965 0.5500 0.4850 0.5300 512,864 +0.05(+9.28%)
Oct 19, 2023 0.5670 0.5670 0.4816 0.4850 697,933 -0.04(-6.80%)
Oct 18, 2023 0.5700 0.6177 0.5201 0.5204 678,210 -0.05(-7.98%)
Oct 17, 2023 0.5000 0.5800 0.4762 0.5655 1,462,780 +0.02(+2.91%)
Oct 16, 2023 0.5996 0.5996 0.5300 0.5495 810,670 -0.04(-6.79%)
Oct 13, 2023 0.5901 0.6200 0.5713 0.5895 725,119 +0.01(+1.11%)
Oct 12, 2023 0.6600 0.6670 0.5800 0.5830 812,201 -0.08(-11.60%)
Oct 11, 2023 0.6600 0.6900 0.6500 0.6595 461,280 +0.00(+0.37%)
Oct 10, 2023 0.6370 0.6820 0.6370 0.6571 487,088 +0.02(+3.68%)
Oct 09, 2023 0.7000 0.7000 0.6301 0.6338 309,699 -0.07(-10.10%)
Oct 06, 2023 0.6650 0.7400 0.6450 0.7050 420,829 +0.03(+4.44%)
Oct 05, 2023 0.7100 0.7262 0.6700 0.6750 430,284 -0.05(-7.04%)
Oct 04, 2023 0.7500 0.7700 0.7170 0.7261 532,366 -0.04(-4.85%)
Oct 03, 2023 0.8348 0.8586 0.7600 0.7631 812,405 -0.12(-13.30%)
Oct 02, 2023 0.9900 0.9900 0.8800 0.8802 341,127 -0.10(-9.98%)
Sep 29, 2023 0.9600 1.000 0.9600 0.9778 213,783 +0.01(+1.53%)
Sep 28, 2023 0.9200 0.9926 0.9117 0.9631 184,332 +0.05(+5.61%)
Sep 27, 2023 0.9500 0.9881 0.9101 0.9119 229,947 -0.04(-4.01%)
Sep 26, 2023 0.9600 1.030 0.9460 0.9500 316,739 +0.02(+1.73%)
Sep 25, 2023 1.050 0.9600 0.9310 0.9338 689,408 -0.12(-11.07%)
Sep 22, 2023 1.130 1.130 1.030 1.050 395,965 -0.07(-6.25%)
Sep 21, 2023 1.130 1.140 1.080 1.120 262,687 -0.03(-2.61%)
Sep 20, 2023 1.220 1.225 1.130 1.150 512,206 -0.08(-6.50%)
Sep 19, 2023 1.290 1.300 1.215 1.230 324,908 -0.05(-3.91%)
Sep 18, 2023 1.300 1.320 1.250 1.280 363,263 -0.04(-3.03%)
Sep 15, 2023 1.370 1.370 1.240 1.320 804,738 +0.00(+0.00%)
Sep 14, 2023 1.300 1.400 1.298 1.320 399,593 -0.01(-0.75%)
Sep 13, 2023 1.450 1.450 1.330 1.330 401,642 -0.09(-6.34%)
Sep 12, 2023 1.270 1.485 1.260 1.420 1,183,602 +0.17(+13.60%)
Sep 11, 2023 1.290 1.290 1.160 1.250 663,995 -0.04(-3.10%)
Sep 08, 2023 1.380 1.380 1.280 1.290 368,525 -0.09(-6.52%)
Sep 07, 2023 1.460 1.460 1.300 1.380 545,011 -0.12(-8.00%)
Sep 06, 2023 1.460 1.570 1.380 1.500 686,672 -0.04(-2.60%)
Sep 05, 2023 1.290 1.690 1.260 1.540 4,859,771 +0.28(+22.22%)
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.