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 (%)
May 29, 2015 17.85 17.85 15.90 16.05 29,306 -1.35(-7.76%)
May 28, 2015 16.05 18.45 15.45 17.40 46,394 +1.20(+7.41%)
May 27, 2015 16.05 16.64 15.45 16.20 19,944 +0.00(+0.00%)
May 26, 2015 15.75 18.30 15.15 16.20 21,031 +0.00(+0.00%)
May 22, 2015 16.65 16.20 16.20 16.20 22,886 -0.15(-0.92%)
May 21, 2015 14.70 18.75 14.25 16.35 91,687 +1.82(+12.56%)
May 20, 2015 14.82 15.75 14.26 14.53 14,145 -0.33(-2.22%)
May 19, 2015 15.30 15.45 14.40 14.86 15,931 -0.59(-3.84%)
May 18, 2015 16.50 16.65 15.30 15.45 21,036 -0.60(-3.74%)
May 15, 2015 16.05 16.35 15.30 16.05 12,186 +0.15(+0.94%)
May 14, 2015 15.30 16.35 15.00 15.90 13,836 +0.75(+4.95%)
May 13, 2015 16.80 17.40 15.15 15.15 24,970 -1.50(-9.01%)
May 12, 2015 15.15 19.50 15.00 16.65 101,234 +2.07(+14.23%)
May 11, 2015 13.65 15.00 13.65 14.58 20,569 +0.87(+6.38%)
May 08, 2015 14.25 14.25 13.25 13.70 14,692 -0.10(-0.73%)
May 07, 2015 14.85 15.00 13.50 13.80 23,280 -0.60(-4.14%)
May 06, 2015 15.45 15.45 13.50 14.40 39,811 -0.90(-5.90%)
May 05, 2015 15.75 15.75 15.00 15.30 16,794 -0.30(-1.92%)
May 04, 2015 15.60 15.75 15.00 15.60 14,694 +0.30(+1.96%)
May 01, 2015 15.15 16.35 15.15 15.30 21,524 +0.15(+0.99%)
Apr 30, 2015 16.65 17.10 15.15 15.15 55,146 -1.35(-8.18%)
Apr 29, 2015 19.50 19.65 16.35 16.50 49,550 -2.85(-14.73%)
Apr 28, 2015 20.70 20.70 18.75 19.35 53,282 +0.45(+2.38%)
Apr 27, 2015 20.10 20.10 18.30 18.90 30,506 -1.35(-6.67%)
Apr 24, 2015 21.00 21.00 19.20 20.25 28,999 -0.75(-3.57%)
Apr 23, 2015 22.20 22.50 18.15 21.00 99,177 -1.50(-6.67%)
Apr 22, 2015 22.35 22.95 21.60 22.50 39,402 +0.60(+2.74%)
Apr 21, 2015 21.00 23.25 20.25 21.90 80,988 +1.05(+5.04%)
Apr 20, 2015 19.05 22.50 17.25 20.85 144,739 +2.10(+11.20%)
Apr 17, 2015 16.50 19.65 15.90 18.75 134,256 +3.60(+23.76%)
Apr 16, 2015 12.84 15.30 12.15 15.15 33,970 +2.70(+21.72%)
Apr 15, 2015 11.70 12.46 11.55 12.45 9,975 +1.18(+10.48%)
Apr 14, 2015 11.55 11.70 11.10 11.27 8,096 +0.00(+0.03%)
Apr 13, 2015 11.70 12.12 11.25 11.26 9,135 -0.60(-5.02%)
Apr 10, 2015 12.00 12.00 11.70 11.86 8,744 -0.14(-1.18%)
Apr 09, 2015 13.13 13.20 10.65 12.00 26,124 -1.20(-9.08%)
Apr 08, 2015 12.77 13.35 12.75 13.20 7,001 +0.26(+2.01%)
Apr 07, 2015 13.20 13.48 12.75 12.94 9,223 -0.26(-1.94%)
Apr 06, 2015 13.05 13.25 12.75 13.20 5,673 +0.23(+1.78%)
Apr 02, 2015 12.53 12.96 12.96 12.96 6,013 +0.51(+4.09%)
Apr 01, 2015 12.75 13.35 12.30 12.45 12,225 -0.45(-3.45%)
Mar 31, 2015 13.50 13.50 12.30 12.90 14,189 -0.30(-2.26%)
Mar 30, 2015 13.50 13.50 12.75 13.20 10,491 -0.15(-1.12%)
Mar 27, 2015 12.45 14.10 12.30 13.35 9,343 +0.87(+6.97%)
Mar 26, 2015 13.35 13.50 12.30 12.48 16,044 -0.05(-0.38%)
Mar 25, 2015 13.50 13.89 12.30 12.53 12,444 -0.82(-6.18%)
Mar 24, 2015 14.70 14.70 12.79 13.35 12,516 -0.62(-4.40%)
Mar 23, 2015 11.40 14.40 11.40 13.97 23,455 +2.87(+25.81%)
Mar 20, 2015 12.75 12.75 10.70 11.10 30,044 -1.20(-9.74%)
Mar 19, 2015 12.60 13.05 11.85 12.30 19,211 -0.30(-2.35%)
Mar 18, 2015 13.13 13.65 11.70 12.60 22,181 -0.53(-4.02%)
Mar 17, 2015 13.05 13.35 12.45 13.12 10,101 +0.09(+0.71%)
Mar 16, 2015 13.99 14.74 12.15 13.03 27,161 -0.96(-6.86%)
Mar 13, 2015 15.15 15.60 13.80 13.99 8,032 -1.31(-8.56%)
Mar 12, 2015 15.30 15.75 14.40 15.30 12,135 +0.53(+3.55%)
Mar 11, 2015 13.43 15.00 12.00 14.78 20,650 +1.27(+9.43%)
Mar 10, 2015 14.40 14.60 13.50 13.50 13,727 -0.90(-6.25%)
Mar 09, 2015 16.05 16.65 14.40 14.40 28,459 -2.25(-13.50%)
Mar 06, 2015 18.15 18.90 15.90 16.65 32,709 -1.35(-7.50%)
Mar 05, 2015 15.45 20.70 15.00 18.00 106,163 +3.34(+22.81%)
Mar 04, 2015 12.30 14.98 12.30 14.66 32,708 +2.36(+19.16%)
Mar 03, 2015 12.00 12.53 11.55 12.30 14,589 +0.21(+1.74%)
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.