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 29, 2021 2.520 2.600 2.440 2.500 1,682,300 +0.01(+0.40%)
Jan 28, 2021 2.570 2.670 2.490 2.490 2,342,402 -0.03(-1.19%)
Jan 27, 2021 2.560 2.740 2.500 2.520 2,985,887 -0.17(-6.32%)
Jan 26, 2021 2.760 2.770 2.630 2.690 1,871,486 -0.12(-4.27%)
Jan 25, 2021 2.780 2.830 2.540 2.810 2,679,437 +0.02(+0.72%)
Jan 22, 2021 2.610 2.840 2.560 2.790 2,281,400 +0.18(+6.90%)
Jan 21, 2021 2.530 2.670 2.500 2.610 1,509,842 +0.06(+2.35%)
Jan 20, 2021 2.690 2.690 2.510 2.550 1,759,354 -0.08(-3.04%)
Jan 19, 2021 2.870 2.890 2.600 2.630 2,885,580 -0.15(-5.40%)
Jan 15, 2021 2.900 2.900 2.720 2.780 1,712,900 -0.07(-2.46%)
Jan 14, 2021 2.890 2.980 2.790 2.850 2,735,246 -0.03(-1.04%)
Jan 13, 2021 2.850 2.900 2.740 2.880 1,910,090 +0.08(+2.86%)
Jan 12, 2021 2.760 2.930 2.710 2.800 2,525,528 +0.10(+3.70%)
Jan 11, 2021 2.560 2.700 2.500 2.700 2,361,961 +0.07(+2.66%)
Jan 08, 2021 2.640 2.660 2.430 2.630 2,499,400 -0.04(-1.50%)
Jan 07, 2021 2.580 2.720 2.500 2.670 3,896,159 +0.18(+7.23%)
Jan 06, 2021 2.230 2.760 2.210 2.490 8,300,882 +0.32(+14.75%)
Jan 05, 2021 2.160 2.300 2.150 2.170 1,771,773 +0.01(+0.46%)
Jan 04, 2021 2.200 2.300 2.120 2.160 1,915,198 -0.04(-1.82%)
Dec 31, 2020 2.200 2.200 2.200 3,224,691 -0.16(-6.78%)
Dec 30, 2020 2.110 2.450 2.110 2.360 3,224,691 +0.25(+11.85%)
Dec 29, 2020 2.150 2.230 2.070 2.110 1,739,283 -0.09(-4.09%)
Dec 28, 2020 2.300 2.320 2.160 2.200 1,592,660 -0.09(-3.93%)
Dec 24, 2020 2.360 2.390 2.220 2.290 1,018,600 -0.02(-0.87%)
Dec 23, 2020 2.340 2.470 2.230 2.310 1,770,024 -0.04(-1.70%)
Dec 22, 2020 2.320 2.400 2.230 2.350 1,908,792 +0.01(+0.43%)
Dec 21, 2020 2.200 2.380 2.130 2.340 2,524,737 +0.13(+5.88%)
Dec 18, 2020 2.290 2.360 2.180 2.210 2,046,600 -0.05(-2.21%)
Dec 17, 2020 2.140 2.420 2.080 2.260 4,600,267 +0.02(+0.89%)
Dec 16, 2020 2.520 2.540 2.040 2.240 6,495,283 -0.24(-9.68%)
Dec 15, 2020 2.520 2.570 2.350 2.480 3,310,691 +0.13(+5.53%)
Dec 14, 2020 2.800 3.130 2.310 2.350 16,029,819 -0.19(-7.48%)
Dec 11, 2020 2.320 2.830 2.160 2.540 13,730,200 +0.39(+18.14%)
Dec 10, 2020 1.810 2.250 1.780 2.150 5,496,466 +0.37(+20.79%)
Dec 09, 2020 1.880 1.890 1.730 1.780 1,943,701 -0.11(-5.82%)
Dec 08, 2020 1.560 1.950 1.540 1.890 9,199,013 +0.32(+20.38%)
Dec 07, 2020 1.630 1.660 1.560 1.570 1,652,687 -0.12(-7.10%)
Dec 04, 2020 1.720 1.750 1.620 1.690 1,606,200 -0.03(-1.74%)
Dec 03, 2020 1.640 1.750 1.600 1.720 2,997,201 +0.10(+6.17%)
Dec 02, 2020 1.540 1.630 1.490 1.620 1,468,316 +0.03(+1.89%)
Dec 01, 2020 1.620 1.620 1.500 1.590 1,602,969 +0.00(+0.00%)
Nov 30, 2020 1.680 1.690 1.510 1.590 2,084,680 -0.01(-0.63%)
Nov 27, 2020 1.540 1.600 1.470 1.600 994,600 +0.09(+5.96%)
Nov 25, 2020 1.420 1.540 1.350 1.510 1,715,100 +0.08(+5.59%)
Nov 24, 2020 1.500 1.540 1.380 1.430 1,643,317 -0.02(-1.38%)
Nov 23, 2020 1.500 1.510 1.360 1.450 2,102,568 +0.10(+7.41%)
Nov 20, 2020 1.650 1.800 1.300 1.350 9,958,800 -0.15(-10.00%)
Nov 19, 2020 1.290 1.500 1.240 1.500 6,215,628 +0.30(+25.00%)
Nov 18, 2020 1.090 1.520 1.080 1.200 9,704,373 +0.15(+14.29%)
Nov 17, 2020 0.9300 1.070 0.8900 1.050 3,891,886 +0.12(+12.77%)
Nov 16, 2020 0.8391 0.9400 0.8102 0.9311 2,648,390 +0.12(+14.13%)
Nov 13, 2020 0.7700 0.8170 0.7602 0.8158 6,124,900 +0.06(+7.34%)
Nov 12, 2020 0.8400 0.8500 0.7500 0.7600 2,500,518 -0.05(-5.61%)
Nov 11, 2020 0.8350 0.8748 0.8052 0.8052 1,413,250 -0.03(-3.02%)
Nov 10, 2020 0.8600 0.8700 0.8281 0.8303 1,197,379 -0.00(-0.29%)
Nov 09, 2020 0.9000 0.9170 0.8300 0.8327 2,101,973 -0.00(-0.35%)
Nov 06, 2020 0.8700 0.9090 0.8300 0.8356 2,250,800 -0.02(-2.84%)
Nov 05, 2020 0.7700 0.9100 0.7700 0.8600 3,420,004 +0.12(+16.22%)
Nov 04, 2020 0.7300 0.7600 0.7100 0.7400 753,942 +0.04(+5.85%)
Nov 03, 2020 0.7500 0.7800 0.6991 0.6991 1,109,764 -0.04(-4.88%)
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.