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 (%)
Dec 31, 2019 16.50 17.10 16.20 16.50 127,913 +0.00(+0.00%)
Dec 30, 2019 16.65 16.95 15.90 16.50 173,178 -0.60(-3.51%)
Dec 27, 2019 17.25 18.00 16.80 17.10 185,766 +0.30(+1.79%)
Dec 26, 2019 16.35 19.35 16.05 16.80 512,108 +0.45(+2.75%)
Dec 24, 2019 15.60 16.65 15.45 16.35 170,333 +1.35(+9.00%)
Dec 23, 2019 15.00 15.30 14.10 15.00 136,619 +0.00(+0.00%)
Dec 20, 2019 15.30 15.45 14.55 15.00 73,040 -0.45(-2.91%)
Dec 19, 2019 15.45 15.75 13.65 15.45 144,340 +0.15(+0.98%)
Dec 18, 2019 17.25 18.15 14.85 15.30 414,399 -0.60(-3.77%)
Dec 17, 2019 12.30 18.15 12.30 15.90 703,365 +3.53(+28.48%)
Dec 16, 2019 12.90 13.05 12.00 12.38 163,858 -1.75(-12.39%)
Dec 13, 2019 13.43 14.40 13.33 14.13 71,106 +0.70(+5.21%)
Dec 12, 2019 12.75 13.59 12.75 13.43 84,584 -0.26(-1.91%)
Dec 11, 2019 13.65 13.76 13.03 13.69 70,388 -0.05(-0.38%)
Dec 10, 2019 14.25 14.28 13.50 13.74 93,979 -0.51(-3.58%)
Dec 09, 2019 14.85 15.15 14.25 14.25 59,429 -0.49(-3.31%)
Dec 06, 2019 15.00 15.45 14.55 14.74 63,133 -0.26(-1.75%)
Dec 05, 2019 15.75 15.75 15.00 15.00 49,464 -0.30(-1.96%)
Dec 04, 2019 15.15 18.30 15.00 15.30 111,602 +0.30(+2.00%)
Dec 03, 2019 15.15 15.45 14.85 15.00 52,834 -0.45(-2.91%)
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.