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 (%)
Dec 31, 2019 1.100 1.140 1.080 1.100 1,918,700 +0.00(+0.00%)
Dec 30, 2019 1.110 1.130 1.060 1.100 2,597,680 -0.04(-3.51%)
Dec 27, 2019 1.150 1.200 1.120 1.140 2,786,500 +0.02(+1.79%)
Dec 26, 2019 1.090 1.290 1.070 1.120 7,681,627 +0.03(+2.75%)
Dec 24, 2019 1.040 1.110 1.030 1.090 2,555,000 +0.09(+9.00%)
Dec 23, 2019 1.000 1.020 0.9400 1.000 2,049,294 +0.00(+0.00%)
Dec 20, 2019 1.020 1.030 0.9700 1.000 1,095,600 -0.03(-2.91%)
Dec 19, 2019 1.030 1.050 0.9100 1.030 2,165,103 +0.01(+0.98%)
Dec 18, 2019 1.150 1.210 0.9900 1.020 6,215,988 -0.04(-3.77%)
Dec 17, 2019 0.8200 1.210 0.8200 1.060 10,550,487 +0.24(+28.48%)
Dec 16, 2019 0.8600 0.8699 0.8000 0.8250 2,457,871 -0.12(-12.39%)
Dec 13, 2019 0.8951 0.9600 0.8888 0.9417 1,066,600 +0.05(+5.21%)
Dec 12, 2019 0.8500 0.9063 0.8500 0.8951 1,268,772 -0.02(-1.91%)
Dec 11, 2019 0.9100 0.9172 0.8687 0.9125 1,055,822 -0.00(-0.38%)
Dec 10, 2019 0.9500 0.9523 0.9000 0.9160 1,409,694 -0.03(-3.58%)
Dec 09, 2019 0.9900 1.010 0.9500 0.9500 891,443 -0.03(-3.31%)
Dec 06, 2019 1.000 1.030 0.9701 0.9825 947,000 -0.02(-1.75%)
Dec 05, 2019 1.050 1.050 1.000 1.000 741,964 -0.02(-1.96%)
Dec 04, 2019 1.010 1.220 1.000 1.020 1,674,044 +0.02(+2.00%)
Dec 03, 2019 1.010 1.030 0.9900 1.000 792,515 -0.03(-2.91%)
Dec 02, 2019 1.020 1.040 1.000 1.030 622,694 +0.00(+0.00%)
Nov 29, 2019 1.050 1.060 0.9950 1.030 561,800 -0.02(-1.90%)
Nov 27, 2019 0.9711 1.060 0.9475 1.050 1,524,200 +0.03(+2.94%)
Nov 26, 2019 0.9800 1.020 0.9100 1.020 2,391,869 +0.00(+0.00%)
Nov 25, 2019 1.020 1.100 0.9800 1.020 1,742,549 -0.08(-7.27%)
Nov 22, 2019 1.180 1.216 1.060 1.100 2,135,600 -0.08(-6.78%)
Nov 21, 2019 0.9200 1.250 0.9100 1.180 8,363,916 +0.35(+42.17%)
Nov 20, 2019 1.490 1.500 0.7000 0.8300 12,775,516 -0.62(-42.76%)
Nov 19, 2019 1.390 1.490 1.390 1.450 1,431,875 +0.06(+4.32%)
Nov 18, 2019 1.420 1.430 1.320 1.390 1,394,903 -0.04(-2.80%)
Nov 15, 2019 1.480 1.490 1.420 1.430 781,200 -0.05(-3.38%)
Nov 14, 2019 1.450 1.510 1.420 1.480 1,353,305 +0.00(+0.00%)
Nov 13, 2019 1.510 1.550 1.440 1.480 1,360,477 -0.01(-0.67%)
Nov 12, 2019 1.550 1.580 1.490 1.490 1,203,677 -0.08(-5.10%)
Nov 11, 2019 1.600 1.630 1.560 1.570 996,231 -0.03(-1.88%)
Nov 08, 2019 1.590 1.700 1.470 1.600 4,357,800 +0.02(+1.27%)
Nov 07, 2019 1.690 1.700 1.560 1.580 1,592,590 -0.08(-4.82%)
Nov 06, 2019 1.770 1.790 1.620 1.660 1,166,312 -0.11(-6.21%)
Nov 05, 2019 1.840 1.840 1.750 1.770 985,440 -0.05(-2.75%)
Nov 04, 2019 1.750 1.830 1.750 1.820 692,933 +0.07(+4.00%)
Nov 01, 2019 1.870 1.890 1.730 1.750 1,785,400 -0.14(-7.41%)
Oct 31, 2019 1.880 1.940 1.840 1.890 629,686 +0.01(+0.53%)
Oct 30, 2019 1.870 1.940 1.840 1.880 1,019,577 +0.01(+0.53%)
Oct 29, 2019 2.030 2.050 1.850 1.870 2,089,874 -0.16(-7.88%)
Oct 28, 2019 2.110 2.210 2.000 2.030 1,235,366 -0.09(-4.25%)
Oct 25, 2019 2.230 2.250 2.070 2.120 1,407,300 -0.11(-4.93%)
Oct 24, 2019 2.250 2.250 2.180 2.230 429,423 -0.01(-0.45%)
Oct 23, 2019 2.180 2.260 2.147 2.240 713,271 +0.07(+3.23%)
Oct 22, 2019 2.150 2.190 2.110 2.170 459,592 +0.03(+1.40%)
Oct 21, 2019 2.060 2.200 2.060 2.140 811,576 +0.08(+3.88%)
Oct 18, 2019 1.980 2.075 1.980 2.060 734,500 +0.06(+3.00%)
Oct 17, 2019 2.000 2.040 1.980 2.000 481,887 +0.01(+0.50%)
Oct 16, 2019 2.020 2.060 1.990 1.990 729,853 -0.04(-1.97%)
Oct 15, 2019 1.990 2.040 1.960 2.030 605,911 +0.04(+2.01%)
Oct 14, 2019 2.040 2.040 1.965 1.990 466,932 -0.05(-2.45%)
Oct 11, 2019 2.090 2.170 2.040 2.040 719,900 -0.02(-0.97%)
Oct 10, 2019 2.100 2.148 2.060 2.060 725,367 -0.06(-2.83%)
Oct 09, 2019 2.090 2.130 2.060 2.120 856,122 +0.04(+1.92%)
Oct 08, 2019 2.100 2.170 2.060 2.080 821,411 -0.04(-1.89%)
Oct 07, 2019 2.180 2.220 2.090 2.120 856,126 -0.07(-3.20%)
Oct 04, 2019 2.060 2.220 2.060 2.190 1,001,800 +0.12(+5.80%)
Oct 03, 2019 2.110 2.120 1.960 2.070 649,181 -0.06(-2.82%)
Oct 02, 2019 2.120 2.150 1.930 2.130 1,491,664 -0.02(-0.93%)
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.