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 (%)
Aug 29, 2014 46.80 45.75 45.75 45.75 85,453 +0.30(+0.66%)
Aug 28, 2014 40.50 45.75 40.50 45.45 103,798 +5.10(+12.64%)
Aug 27, 2014 48.45 49.05 28.50 40.35 371,015 -7.20(-15.14%)
Aug 26, 2014 46.50 50.25 46.05 47.55 51,453 +1.35(+2.92%)
Aug 25, 2014 48.00 49.05 45.30 46.20 31,732 -1.80(-3.75%)
Aug 22, 2014 47.10 49.50 46.80 48.00 24,272 -0.90(-1.84%)
Aug 21, 2014 44.25 48.75 43.20 48.90 40,791 +4.35(+9.76%)
Aug 20, 2014 42.00 45.30 42.00 44.55 20,552 +2.10(+4.95%)
Aug 19, 2014 42.45 43.50 41.55 42.45 8,835 -0.15(-0.35%)
Aug 18, 2014 42.60 42.60 41.10 42.60 11,029 -0.15(-0.35%)
Aug 15, 2014 43.50 43.50 41.55 42.75 6,522 -0.45(-1.04%)
Aug 14, 2014 43.20 43.20 40.65 43.20 15,725 -0.15(-0.35%)
Aug 13, 2014 42.60 44.25 42.00 43.35 8,667 +0.15(+0.35%)
Aug 12, 2014 44.85 45.30 42.00 43.20 27,064 -1.50(-3.36%)
Aug 11, 2014 41.40 46.05 40.50 44.70 35,372 +3.75(+9.16%)
Aug 08, 2014 38.70 40.65 38.25 40.95 9,854 +1.80(+4.60%)
Aug 07, 2014 38.25 39.60 37.80 39.15 12,468 +1.20(+3.16%)
Aug 06, 2014 37.65 38.55 37.65 37.95 8,196 -0.15(-0.39%)
Aug 05, 2014 39.60 40.50 37.50 38.10 15,584 -1.65(-4.15%)
Aug 04, 2014 36.15 42.18 35.26 39.75 60,836 +3.90(+10.88%)
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.