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, 2020 33.00 33.00 33.00 214,979 -2.40(-6.78%)
Dec 30, 2020 31.65 36.75 31.65 35.40 214,979 +3.75(+11.85%)
Dec 29, 2020 32.25 33.45 31.05 31.65 115,952 -1.35(-4.09%)
Dec 28, 2020 34.50 34.80 32.40 33.00 106,177 -1.35(-3.93%)
Dec 24, 2020 35.40 35.85 33.30 34.35 67,906 -0.30(-0.87%)
Dec 23, 2020 35.10 37.05 33.45 34.65 118,001 -0.60(-1.70%)
Dec 22, 2020 34.80 36.00 33.45 35.25 127,252 +0.15(+0.43%)
Dec 21, 2020 33.00 35.70 31.95 35.10 168,315 +1.95(+5.88%)
Dec 18, 2020 34.35 35.40 32.70 33.15 136,440 -0.75(-2.21%)
Dec 17, 2020 32.10 36.30 31.20 33.90 306,684 +0.30(+0.89%)
Dec 16, 2020 37.80 38.10 30.60 33.60 433,018 -3.60(-9.68%)
Dec 15, 2020 37.80 38.55 35.25 37.20 220,712 +1.95(+5.53%)
Dec 14, 2020 42.00 46.95 34.65 35.25 1,068,654 -2.85(-7.48%)
Dec 11, 2020 34.80 42.45 32.40 38.10 915,346 +5.85(+18.14%)
Dec 10, 2020 27.15 33.75 26.70 32.25 366,431 +5.55(+20.79%)
Dec 09, 2020 28.20 28.35 25.95 26.70 129,580 -1.65(-5.82%)
Dec 08, 2020 23.40 29.25 23.10 28.35 613,267 +4.80(+20.38%)
Dec 07, 2020 24.45 24.90 23.40 23.55 110,179 -1.80(-7.10%)
Dec 04, 2020 25.80 26.25 24.30 25.35 107,080 -0.45(-1.74%)
Dec 03, 2020 24.60 26.25 24.00 25.80 199,813 +1.50(+6.17%)
Dec 02, 2020 23.10 24.45 22.35 24.30 97,887 +0.45(+1.89%)
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.