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 (%)
Feb 28, 2017 14.70 14.85 13.53 14.40 61,708 -0.06(-0.41%)
Feb 27, 2017 14.85 15.30 14.44 14.46 35,762 -0.24(-1.63%)
Feb 24, 2017 15.75 15.75 14.40 14.70 52,039 -0.75(-4.85%)
Feb 23, 2017 17.10 17.10 14.70 15.45 90,197 -0.75(-4.63%)
Feb 22, 2017 14.70 16.35 14.40 16.20 148,503 +0.90(+5.88%)
Feb 21, 2017 13.80 15.30 13.65 15.30 174,481 +1.65(+12.09%)
Feb 17, 2017 13.65 13.65 13.65 0 +0.15(+1.11%)
Feb 16, 2017 13.65 13.65 13.20 13.50 24,768 +0.15(+1.15%)
Feb 15, 2017 13.62 13.62 13.20 13.35 16,643 +0.15(+1.11%)
Feb 14, 2017 13.12 13.35 13.05 13.20 22,697 -0.15(-1.12%)
Feb 13, 2017 13.65 13.65 13.05 13.35 32,977 -0.30(-2.20%)
Feb 10, 2017 13.80 13.80 12.90 13.65 37,987 -0.07(-0.55%)
Feb 09, 2017 13.20 13.72 13.20 13.72 28,983 +0.53(+3.98%)
Feb 08, 2017 13.50 13.65 13.05 13.20 21,370 -0.30(-2.22%)
Feb 07, 2017 13.34 13.50 12.90 13.50 49,545 +0.00(+0.00%)
Feb 06, 2017 13.95 13.95 13.35 13.50 31,614 -0.45(-3.23%)
Feb 03, 2017 13.80 14.10 13.50 13.95 37,456 +0.15(+1.09%)
Feb 02, 2017 14.25 14.25 13.65 13.80 28,656 -0.43(-3.06%)
Feb 01, 2017 14.40 14.47 13.95 14.23 37,770 -0.02(-0.11%)
Jan 31, 2017 13.95 14.25 13.75 14.25 67,097 +0.43(+3.14%)
Jan 30, 2017 13.80 13.95 13.50 13.82 38,282 +0.15(+1.12%)
Jan 27, 2017 13.88 13.88 13.26 13.66 39,299 +0.09(+0.65%)
Jan 26, 2017 13.88 13.95 13.57 13.57 23,776 -0.23(-1.63%)
Jan 25, 2017 13.95 13.95 13.50 13.80 27,758 +0.30(+2.22%)
Jan 24, 2017 14.08 14.08 13.29 13.50 30,675 -0.22(-1.64%)
Jan 23, 2017 13.80 14.25 13.26 13.72 61,407 -0.38(-2.66%)
Jan 20, 2017 14.21 14.21 13.65 14.10 39,489 +0.06(+0.43%)
Jan 19, 2017 14.25 14.25 13.57 14.04 45,674 -0.01(-0.10%)
Jan 18, 2017 14.40 14.40 13.50 14.05 39,684 -0.05(-0.33%)
Jan 17, 2017 14.10 14.55 13.80 14.10 75,707 +0.60(+4.44%)
Jan 13, 2017 13.50 13.50 13.50 0 +0.90(+7.14%)
Jan 12, 2017 12.97 13.11 12.15 12.60 113,378 -0.54(-4.11%)
Jan 11, 2017 13.20 13.25 12.75 13.14 59,373 +0.24(+1.87%)
Jan 10, 2017 13.48 13.50 12.78 12.90 57,565 -0.09(-0.73%)
Jan 09, 2017 13.50 13.50 12.90 12.99 72,271 -0.31(-2.31%)
Jan 06, 2017 13.05 13.65 12.76 13.30 101,836 -0.35(-2.56%)
Jan 05, 2017 16.05 16.05 12.75 13.65 435,652 -2.25(-14.15%)
Jan 04, 2017 16.35 16.50 15.75 15.90 29,754 -0.45(-2.75%)
Jan 03, 2017 17.10 17.10 15.90 16.35 45,500 +0.00(+0.00%)
Dec 30, 2016 16.35 16.35 16.35 0 +0.00(+0.00%)
Dec 29, 2016 17.25 17.40 15.90 16.35 65,457 -0.75(-4.39%)
Dec 28, 2016 17.48 18.00 16.50 17.10 101,582 +0.00(+0.00%)
Dec 27, 2016 17.25 17.55 16.65 17.10 54,620 +0.30(+1.79%)
Dec 23, 2016 16.80 16.80 16.80 0 +0.60(+3.70%)
Dec 22, 2016 15.45 16.35 15.00 16.20 62,943 +1.05(+6.93%)
Dec 21, 2016 15.30 15.60 15.00 15.15 37,168 -0.30(-1.94%)
Dec 20, 2016 14.85 16.50 14.78 15.45 184,578 +0.67(+4.57%)
Dec 19, 2016 14.40 14.85 14.25 14.78 24,822 +0.59(+4.12%)
Dec 16, 2016 14.76 15.09 14.19 14.19 36,464 -0.51(-3.48%)
Dec 15, 2016 14.40 14.94 13.88 14.70 33,009 +0.75(+5.39%)
Dec 14, 2016 14.40 14.74 13.88 13.95 41,463 -0.60(-4.12%)
Dec 13, 2016 15.15 15.15 14.25 14.55 41,099 -0.60(-3.96%)
Dec 12, 2016 15.60 15.75 14.85 15.15 46,305 -0.45(-2.88%)
Dec 09, 2016 16.20 16.35 15.45 15.60 43,263 -0.90(-5.45%)
Dec 08, 2016 15.60 16.50 15.00 16.50 41,915 +1.05(+6.80%)
Dec 07, 2016 15.75 15.75 15.30 15.45 43,761 +0.00(+0.00%)
Dec 06, 2016 16.35 16.80 14.55 15.45 75,621 -1.05(-6.36%)
Dec 05, 2016 14.10 16.50 13.88 16.50 101,955 +2.62(+18.89%)
Dec 02, 2016 14.40 14.40 13.50 13.88 50,136 -0.15(-1.05%)
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.