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

22nd Century Group, Inc - Common Stock (NQ: XXII )

3.190 +0.100 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.040 3.200 3.040 3.190 38,978 +0.10(+3.24%)
Feb 13, 2025 3.160 3.400 3.010 3.090 228,921 -0.13(-4.04%)
Feb 12, 2025 3.160 3.400 3.101 3.220 48,063 +0.00(+0.00%)
Feb 11, 2025 3.420 3.490 3.150 3.220 67,525 -0.21(-6.12%)
Feb 10, 2025 3.040 3.500 3.040 3.430 233,908 +0.38(+12.46%)
Feb 07, 2025 3.260 3.391 3.040 3.050 88,197 -0.29(-8.68%)
Feb 06, 2025 3.610 3.650 3.200 3.340 135,234 -0.29(-7.99%)
Feb 05, 2025 3.930 3.998 3.380 3.630 173,748 -0.30(-7.63%)
Feb 04, 2025 3.930 4.100 3.810 3.930 102,652 -0.08(-2.00%)
Feb 03, 2025 4.110 4.250 3.800 4.010 279,762 -0.10(-2.43%)
Jan 31, 2025 4.050 4.250 4.010 4.110 99,739 +0.05(+1.23%)
Jan 30, 2025 4.220 4.374 4.010 4.060 202,481 -0.25(-5.80%)
Jan 29, 2025 4.490 4.490 4.294 4.310 124,929 -0.32(-6.91%)
Jan 28, 2025 4.700 4.905 4.300 4.630 237,282 -0.31(-6.28%)
Jan 27, 2025 4.900 5.110 4.605 4.940 584,524 -0.07(-1.40%)
Jan 24, 2025 5.050 5.360 4.870 5.010 364,713 -0.11(-2.15%)
Jan 23, 2025 5.050 5.500 4.900 5.120 265,526 -0.01(-0.19%)
Jan 22, 2025 5.280 5.680 5.020 5.130 341,776 -0.60(-10.47%)
Jan 21, 2025 5.010 6.127 5.000 5.730 677,126 +0.63(+12.35%)
Jan 17, 2025 6.500 6.500 5.000 5.100 788,633 -1.09(-17.61%)
Jan 16, 2025 7.500 7.820 6.030 6.190 1,050,281 -1.53(-19.82%)
Jan 15, 2025 7.720 9.420 6.750 7.720 7,863,469 +1.37(+21.57%)
Jan 14, 2025 6.000 9.800 5.850 6.350 14,133,729 +0.35(+5.83%)
Jan 13, 2025 6.000 12.49 5.180 6.000 23,313,704 +1.11(+22.70%)
Jan 10, 2025 5.690 5.772 4.800 4.890 327,998 -3.21(-39.63%)
Jan 08, 2025 5.830 9.850 5.530 8.100 1,650,242 +2.35(+40.87%)
Jan 07, 2025 5.500 5.950 5.400 5.750 61,564 -0.01(-0.17%)
Jan 06, 2025 5.900 6.260 5.740 5.760 74,962 -0.14(-2.37%)
Jan 03, 2025 5.530 5.942 5.380 5.900 49,780 +0.30(+5.36%)
Jan 02, 2025 5.440 5.820 5.180 5.600 82,370 +0.29(+5.46%)
Dec 31, 2024 5.310 0 -0.53(-9.08%)
Dec 30, 2024 5.240 6.000 4.851 5.840 154,881 +0.85(+17.03%)
Dec 27, 2024 5.260 5.658 4.959 4.990 66,918 -0.27(-5.13%)
Dec 26, 2024 5.060 5.370 4.970 5.260 47,968 +0.13(+2.56%)
Dec 24, 2024 5.000 5.200 4.825 5.129 36,123 +0.29(+5.97%)
Dec 23, 2024 5.090 5.234 4.650 4.840 49,824 -0.11(-2.22%)
Dec 20, 2024 4.740 5.280 4.610 4.950 103,080 +0.15(+3.13%)
Dec 19, 2024 5.200 5.500 4.400 4.800 112,475 -0.55(-10.28%)
Dec 18, 2024 4.200 5.540 3.970 5.350 337,071 +0.98(+22.43%)
Dec 17, 2024 5.000 5.000 3.900 4.370 461,604 -1.23(-22.00%)
Dec 16, 2024 6.075 6.075 5.535 5.603 107,940 -1.03(-15.48%)
Dec 13, 2024 6.790 7.088 5.697 6.628 312,808 -3.29(-33.20%)
Dec 12, 2024 10.34 10.85 9.598 9.922 81,942 +0.01(+0.14%)
Dec 11, 2024 10.61 10.87 9.733 9.909 69,946 -1.03(-9.38%)
Dec 10, 2024 11.07 11.42 10.54 10.94 44,395 -0.40(-3.57%)
Dec 09, 2024 11.68 12.27 10.85 11.34 38,511 -0.13(-1.18%)
Dec 06, 2024 12.02 12.12 10.94 11.47 56,476 -0.68(-5.56%)
Dec 05, 2024 12.82 12.82 11.62 12.15 30,873 -0.24(-1.96%)
Dec 04, 2024 12.29 12.68 12.15 12.39 27,435 +0.05(+0.44%)
Dec 03, 2024 13.19 13.32 12.15 12.34 33,503 -1.16(-8.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.