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 (%)
Nov 30, 2016 14.78 14.84 13.80 14.70 63,381 +0.11(+0.76%)
Nov 29, 2016 15.15 15.30 14.25 14.59 55,974 -0.56(-3.70%)
Nov 28, 2016 15.75 15.75 15.00 15.15 33,815 -0.15(-0.98%)
Nov 25, 2016 15.00 15.30 14.55 15.30 36,399 +0.15(+0.99%)
Nov 23, 2016 15.15 15.15 15.15 0 -0.45(-2.88%)
Nov 22, 2016 16.80 17.10 15.00 15.60 107,955 -1.05(-6.31%)
Nov 21, 2016 18.00 18.00 16.50 16.65 69,004 -0.90(-5.13%)
Nov 18, 2016 17.40 18.30 16.50 17.55 100,464 +0.60(+3.54%)
Nov 17, 2016 17.25 17.55 16.20 16.95 56,999 -0.30(-1.74%)
Nov 16, 2016 17.70 17.85 17.25 17.25 55,309 -0.60(-3.36%)
Nov 15, 2016 18.30 18.60 17.70 17.85 55,444 -0.60(-3.25%)
Nov 14, 2016 18.00 19.35 17.25 18.45 70,889 +0.75(+4.24%)
Nov 11, 2016 18.15 18.30 17.25 17.70 52,120 -0.45(-2.48%)
Nov 10, 2016 18.00 18.45 17.55 18.15 67,579 -0.30(-1.63%)
Nov 09, 2016 20.25 20.40 17.70 18.45 103,331 -1.50(-7.52%)
Nov 08, 2016 21.60 21.60 19.80 19.95 91,706 +0.30(+1.53%)
Nov 07, 2016 18.90 19.80 17.55 19.65 119,512 +2.10(+11.97%)
Nov 04, 2016 18.75 18.75 16.65 17.55 65,070 +0.00(+0.00%)
Nov 03, 2016 18.75 18.75 16.05 17.55 127,768 -0.75(-4.10%)
Nov 02, 2016 19.05 19.05 18.15 18.30 65,782 -0.60(-3.17%)
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.