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 (%)
Apr 30, 2014 35.25 40.35 35.25 40.20 41,834 +4.95(+14.04%)
Apr 29, 2014 33.75 36.75 33.75 35.25 22,472 +1.95(+5.86%)
Apr 28, 2014 33.30 37.05 32.85 33.30 46,749 +0.30(+0.91%)
Apr 25, 2014 32.55 33.45 32.40 33.00 13,381 +0.60(+1.85%)
Apr 24, 2014 34.50 34.50 32.40 32.40 30,450 -3.00(-8.47%)
Apr 23, 2014 34.50 36.00 32.25 35.40 30,497 +0.90(+2.61%)
Apr 22, 2014 37.20 38.10 33.45 34.50 25,107 -2.70(-7.26%)
Apr 21, 2014 44.70 44.70 36.15 37.20 30,138 -4.20(-10.14%)
Apr 17, 2014 42.60 41.40 41.40 41.40 10,066 -1.05(-2.47%)
Apr 16, 2014 41.10 45.00 39.00 42.45 29,352 +0.75(+1.80%)
Apr 15, 2014 33.75 48.00 32.25 41.70 106,247 +8.70(+26.36%)
Apr 14, 2014 42.75 44.10 32.10 33.00 95,405 -9.45(-22.26%)
Apr 11, 2014 41.85 42.45 39.70 42.45 19,605 +0.45(+1.07%)
Apr 10, 2014 42.90 43.95 40.50 42.00 33,289 -0.45(-1.06%)
Apr 09, 2014 45.45 46.95 41.55 42.45 38,891 -3.00(-6.60%)
Apr 08, 2014 43.65 48.45 43.50 45.45 17,567 +0.45(+1.00%)
Apr 07, 2014 48.00 50.40 44.25 45.00 35,032 -4.65(-9.37%)
Apr 04, 2014 51.00 51.52 48.00 49.65 29,377 -1.65(-3.22%)
Apr 03, 2014 53.25 54.45 49.50 51.30 55,423 +0.75(+1.48%)
Apr 02, 2014 50.25 51.00 45.75 50.55 42,988 +0.90(+1.81%)
Apr 01, 2014 49.80 50.85 48.00 49.65 25,900 +0.90(+1.85%)
Mar 31, 2014 51.75 52.05 48.00 48.75 41,892 -0.75(-1.52%)
Mar 28, 2014 47.25 53.10 47.25 49.50 35,468 +2.55(+5.43%)
Mar 27, 2014 49.35 52.35 45.90 46.95 84,381 -0.45(-0.95%)
Mar 26, 2014 51.30 60.00 46.50 47.40 228,308 -0.90(-1.86%)
Mar 25, 2014 40.80 49.65 40.80 48.30 127,833 +7.95(+19.70%)
Mar 24, 2014 52.50 52.80 37.95 40.35 200,411 -12.60(-23.80%)
Mar 21, 2014 59.10 60.00 50.70 52.95 49,413 -6.75(-11.31%)
Mar 20, 2014 55.05 60.75 54.00 59.70 63,640 +2.85(+5.01%)
Mar 19, 2014 64.35 64.50 56.25 56.85 86,744 -8.40(-12.87%)
Mar 18, 2014 65.25 66.45 60.75 65.25 39,250 -1.35(-2.03%)
Mar 17, 2014 69.00 71.25 61.35 66.60 71,464 -2.40(-3.48%)
Mar 14, 2014 74.25 75.00 66.00 69.00 76,033 -7.65(-9.98%)
Mar 13, 2014 86.10 86.10 75.90 76.65 30,538 -9.45(-10.98%)
Mar 12, 2014 74.85 89.10 67.50 86.10 82,995 +8.55(+11.03%)
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.