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 30, 2015 1.120 1.290 1.120 1.170 263,033 +0.00(+0.00%)
Jan 29, 2015 1.180 1.250 1.130 1.170 158,844 +0.01(+0.86%)
Jan 28, 2015 1.220 1.240 1.150 1.160 201,662 -0.05(-4.13%)
Jan 27, 2015 1.230 1.280 1.210 1.210 130,705 -0.03(-2.42%)
Jan 26, 2015 1.240 1.280 1.190 1.240 205,854 +0.01(+0.81%)
Jan 23, 2015 1.200 1.260 1.170 1.230 240,837 +0.04(+3.36%)
Jan 22, 2015 1.150 1.220 1.110 1.190 291,614 +0.02(+1.71%)
Jan 21, 2015 1.320 1.340 1.080 1.170 833,374 -0.16(-12.03%)
Jan 20, 2015 1.410 1.410 1.200 1.330 301,817 -0.07(-5.00%)
Jan 16, 2015 1.310 1.400 1.301 1.400 182,133 +0.11(+8.53%)
Jan 15, 2015 1.440 1.500 1.260 1.290 297,673 -0.16(-11.03%)
Jan 14, 2015 1.450 1.550 1.430 1.450 113,693 -0.03(-2.03%)
Jan 13, 2015 1.510 1.580 1.370 1.480 235,027 +0.00(+0.00%)
Jan 12, 2015 1.530 1.530 1.470 1.480 170,572 -0.04(-2.63%)
Jan 09, 2015 1.560 1.600 1.430 1.520 363,492 -0.05(-3.18%)
Jan 08, 2015 1.560 1.620 1.510 1.570 223,299 +0.02(+1.29%)
Jan 07, 2015 1.590 1.620 1.520 1.550 195,980 -0.03(-1.90%)
Jan 06, 2015 1.670 1.670 1.540 1.580 208,218 -0.08(-4.82%)
Jan 05, 2015 1.750 1.780 1.635 1.660 197,620 -0.09(-5.14%)
Jan 02, 2015 1.710 1.770 1.680 1.750 258,498 +0.10(+6.06%)
Dec 31, 2014 1.630 1.650 1.650 1.650 458,300 +0.02(+1.23%)
Dec 30, 2014 1.530 1.680 1.500 1.630 198,625 +0.05(+3.16%)
Dec 29, 2014 1.610 1.620 1.520 1.580 218,300 +0.03(+1.94%)
Dec 26, 2014 1.590 1.620 1.500 1.550 279,428 -0.01(-0.64%)
Dec 24, 2014 1.550 1.560 1.560 1.560 110,000 +0.02(+1.30%)
Dec 23, 2014 1.590 1.600 1.530 1.540 208,891 -0.05(-3.14%)
Dec 22, 2014 1.550 1.620 1.550 1.590 178,983 +0.00(+0.00%)
Dec 19, 2014 1.580 1.620 1.540 1.590 520,287 -0.03(-1.85%)
Dec 18, 2014 1.650 1.660 1.570 1.620 268,766 -0.01(-0.61%)
Dec 17, 2014 1.560 1.720 1.555 1.630 607,873 +0.07(+4.49%)
Dec 16, 2014 1.540 1.600 1.530 1.560 215,759 +0.02(+1.30%)
Dec 15, 2014 1.630 1.690 1.510 1.540 249,728 -0.07(-4.35%)
Dec 12, 2014 1.650 1.690 1.600 1.610 186,915 -0.05(-3.01%)
Dec 11, 2014 1.650 1.790 1.650 1.660 168,102 +0.01(+0.61%)
Dec 10, 2014 1.690 1.720 1.620 1.650 186,927 -0.03(-1.79%)
Dec 09, 2014 1.600 1.680 1.560 1.680 331,324 +0.02(+1.20%)
Dec 08, 2014 1.750 1.750 1.660 1.660 340,064 -0.09(-5.14%)
Dec 05, 2014 1.810 1.850 1.720 1.750 264,973 -0.06(-3.31%)
Dec 04, 2014 1.880 1.880 1.760 1.810 244,434 -0.07(-3.72%)
Dec 03, 2014 1.850 1.890 1.800 1.880 152,192 +0.03(+1.62%)
Dec 02, 2014 1.840 1.940 1.820 1.850 224,563 +0.01(+0.54%)
Dec 01, 2014 2.000 2.000 1.800 1.840 200,902 -0.12(-6.12%)
Nov 28, 2014 1.990 2.030 1.960 1.960 102,166 -0.01(-0.51%)
Nov 26, 2014 1.990 1.970 1.970 1.970 192,200 +0.04(+2.07%)
Nov 25, 2014 1.970 2.080 1.910 1.930 296,706 -0.02(-1.03%)
Nov 24, 2014 1.930 1.982 1.920 1.950 128,731 +0.01(+0.52%)
Nov 21, 2014 1.800 1.970 1.790 1.940 379,587 +0.15(+8.38%)
Nov 20, 2014 1.830 1.860 1.700 1.790 279,740 -0.04(-2.19%)
Nov 19, 2014 1.860 1.880 1.650 1.830 587,023 -0.01(-0.54%)
Nov 18, 2014 1.960 1.990 1.820 1.840 367,548 -0.13(-6.60%)
Nov 17, 2014 2.120 2.140 1.940 1.970 406,027 -0.17(-7.94%)
Nov 14, 2014 2.160 2.200 2.100 2.140 152,757 -0.03(-1.38%)
Nov 13, 2014 2.220 2.220 2.160 2.170 66,871 -0.08(-3.56%)
Nov 12, 2014 2.200 2.250 2.100 2.250 123,475 +0.02(+0.90%)
Nov 11, 2014 2.270 2.280 2.180 2.230 90,041 -0.05(-2.19%)
Nov 10, 2014 2.320 2.380 2.250 2.280 80,082 -0.03(-1.30%)
Nov 07, 2014 2.320 2.365 2.240 2.310 131,162 -0.03(-1.28%)
Nov 06, 2014 2.180 2.340 2.120 2.340 242,857 +0.17(+7.83%)
Nov 05, 2014 2.280 2.380 2.130 2.170 174,761 -0.10(-4.41%)
Nov 04, 2014 2.190 2.400 2.120 2.270 230,513 +0.04(+1.79%)
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.