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 (%)
Jan 31, 2018 3.560 3.620 3.370 3.410 3,016,119 -0.10(-2.85%)
Jan 30, 2018 3.400 3.720 3.350 3.510 4,437,508 +0.05(+1.45%)
Jan 29, 2018 3.830 3.888 3.380 3.460 6,240,186 -0.39(-10.13%)
Jan 26, 2018 3.720 3.980 3.700 3.850 3,736,410 -0.04(-1.03%)
Jan 25, 2018 3.870 4.050 3.510 3.890 8,483,201 +0.02(+0.52%)
Jan 24, 2018 4.090 4.150 3.791 3.870 3,519,925 -0.09(-2.27%)
Jan 23, 2018 4.200 4.440 3.700 3.960 14,928,439 -0.20(-4.81%)
Jan 22, 2018 3.910 4.180 3.751 4.160 6,135,668 +0.30(+7.77%)
Jan 19, 2018 4.000 4.070 3.710 3.860 6,968,321 +0.04(+1.05%)
Jan 18, 2018 3.450 3.850 3.450 3.820 7,661,587 +0.39(+11.37%)
Jan 17, 2018 3.370 3.510 3.360 3.430 3,306,011 +0.08(+2.39%)
Jan 16, 2018 3.400 3.490 3.290 3.350 3,813,596 +0.01(+0.30%)
Jan 12, 2018 3.340 3.340 3.340 0 +0.03(+0.91%)
Jan 11, 2018 3.360 3.380 3.210 3.310 2,326,194 +0.00(+0.00%)
Jan 10, 2018 3.400 3.120 3.310 3,500,425 +0.17(+5.41%)
Jan 09, 2018 3.420 3.490 3.140 3.140 4,752,097 -0.24(-7.10%)
Jan 08, 2018 3.220 3.550 3.160 3.380 9,729,274 +0.18(+5.62%)
Jan 05, 2018 3.120 3.230 3.020 3.200 3,252,883 +0.09(+2.89%)
Jan 04, 2018 3.300 3.320 2.930 3.110 5,876,953 -0.15(-4.60%)
Jan 03, 2018 3.300 3.430 3.010 3.260 9,968,426 +0.05(+1.56%)
Jan 02, 2018 2.880 3.220 2.870 3.210 8,273,040 +0.41(+14.64%)
Dec 29, 2017 2.800 2.800 2.800 0 -0.11(-3.78%)
Dec 28, 2017 2.770 2.910 2.740 2.910 3,378,813 +0.14(+5.05%)
Dec 27, 2017 2.600 2.865 2.600 2.770 5,338,063 +0.19(+7.36%)
Dec 26, 2017 2.580 2.609 2.530 2.580 1,103,809 +0.02(+0.78%)
Dec 22, 2017 2.610 2.640 2.470 2.560 1,732,439 -0.03(-1.16%)
Dec 21, 2017 2.560 2.655 2.550 2.590 1,528,542 +0.03(+1.17%)
Dec 20, 2017 2.450 2.580 2.430 2.560 1,407,583 +0.11(+4.49%)
Dec 19, 2017 2.620 2.640 2.450 2.450 1,897,475 -0.15(-5.77%)
Dec 18, 2017 2.680 2.720 2.600 2.600 1,302,348 -0.05(-1.89%)
Dec 15, 2017 2.620 2.710 2.600 2.650 2,031,290 +0.04(+1.53%)
Dec 14, 2017 2.550 2.737 2.540 2.610 2,651,946 +0.06(+2.35%)
Dec 13, 2017 2.620 2.650 2.500 2.550 2,141,084 -0.08(-3.04%)
Dec 12, 2017 2.820 2.890 2.550 2.630 3,774,721 -0.19(-6.74%)
Dec 11, 2017 2.700 2.925 2.650 2.820 5,248,823 +0.17(+6.42%)
Dec 08, 2017 2.410 2.685 2.380 2.650 5,866,874 +0.24(+9.96%)
Dec 07, 2017 2.350 2.410 2.330 2.410 1,187,236 +0.07(+2.99%)
Dec 06, 2017 2.380 2.380 2.310 2.340 910,767 -0.04(-1.68%)
Dec 05, 2017 2.310 2.380 2.270 2.380 1,343,208 +0.07(+3.03%)
Dec 04, 2017 2.380 2.420 2.300 2.310 960,201 -0.05(-2.12%)
Dec 01, 2017 2.400 2.400 2.280 2.360 1,505,791 +0.03(+1.29%)
Nov 30, 2017 2.260 2.360 2.120 2.330 2,641,007 +0.07(+3.10%)
Nov 29, 2017 2.360 2.420 2.260 2.260 2,185,413 -0.12(-5.04%)
Nov 28, 2017 2.380 2.390 2.310 2.380 1,349,248 -0.01(-0.42%)
Nov 27, 2017 2.440 2.469 2.350 2.390 1,633,828 -0.04(-1.65%)
Nov 24, 2017 2.370 2.490 2.360 2.430 1,528,781 +0.07(+2.97%)
Nov 22, 2017 2.350 2.426 2.230 2.360 1,991,721 +0.04(+1.72%)
Nov 21, 2017 2.380 2.450 2.310 2.320 2,644,318 -0.04(-1.69%)
Nov 20, 2017 2.220 2.370 2.210 2.360 2,921,884 +0.15(+6.79%)
Nov 17, 2017 2.150 2.220 2.121 2.210 1,760,878 +0.05(+2.31%)
Nov 16, 2017 2.130 2.177 2.110 2.160 1,448,250 +0.03(+1.41%)
Nov 15, 2017 2.170 2.205 2.100 2.130 2,056,350 -0.05(-2.29%)
Nov 14, 2017 2.200 2.300 2.100 2.180 6,350,649 +0.02(+0.93%)
Nov 13, 2017 2.060 2.180 2.000 2.160 2,889,406 +0.10(+4.85%)
Nov 10, 2017 2.160 2.180 2.050 2.060 2,019,036 -0.02(-0.96%)
Nov 09, 2017 2.050 2.145 2.020 2.080 1,844,116 +0.02(+0.97%)
Nov 08, 2017 2.070 2.100 2.000 2.060 1,665,653 -0.01(-0.48%)
Nov 07, 2017 2.280 2.320 2.050 2.070 3,129,057 -0.12(-5.48%)
Nov 06, 2017 1.990 2.200 1.990 2.190 2,754,470 +0.20(+10.05%)
Nov 03, 2017 2.070 2.100 1.950 1.990 4,241,260 -0.09(-4.33%)
Nov 02, 2017 2.180 2.180 2.060 2.080 2,381,040 -0.08(-3.70%)
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.