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 31, 2016 16.05 16.05 15.00 15.30 32,205 -0.30(-1.92%)
Aug 30, 2016 16.05 16.20 15.45 15.60 12,624 -0.60(-3.70%)
Aug 29, 2016 15.45 16.20 15.45 16.20 9,224 +0.60(+3.85%)
Aug 26, 2016 15.60 16.05 15.45 15.60 10,629 +0.00(+0.00%)
Aug 25, 2016 16.05 16.05 15.45 15.60 14,296 -0.45(-2.80%)
Aug 24, 2016 16.65 16.80 15.45 16.05 38,359 +0.00(+0.00%)
Aug 23, 2016 16.05 16.95 15.30 16.05 41,674 +0.00(+0.00%)
Aug 22, 2016 16.80 17.10 15.75 16.05 23,870 -0.45(-2.73%)
Aug 19, 2016 16.35 16.95 16.20 16.50 44,750 +0.30(+1.85%)
Aug 18, 2016 16.50 16.50 15.75 16.20 30,076 -0.30(-1.82%)
Aug 17, 2016 16.80 17.25 15.97 16.50 65,373 -0.30(-1.79%)
Aug 16, 2016 15.00 17.10 15.00 16.80 126,343 +1.50(+9.80%)
Aug 15, 2016 13.84 15.45 13.84 15.30 50,865 +0.82(+5.67%)
Aug 12, 2016 14.21 15.00 13.70 14.48 33,424 +0.38(+2.68%)
Aug 11, 2016 13.37 14.40 13.37 14.10 15,475 +0.38(+2.77%)
Aug 10, 2016 13.28 14.02 13.28 13.72 16,942 -0.07(-0.51%)
Aug 09, 2016 13.34 14.03 13.34 13.79 18,431 +0.25(+1.83%)
Aug 08, 2016 13.37 14.40 13.35 13.54 20,166 -0.32(-2.33%)
Aug 05, 2016 12.67 14.70 12.60 13.87 72,744 -0.19(-1.34%)
Aug 04, 2016 13.05 14.55 13.05 14.06 30,863 -0.49(-3.39%)
Aug 03, 2016 15.00 16.05 14.46 14.55 97,760 -0.40(-2.71%)
Aug 02, 2016 13.80 15.60 13.54 14.96 145,338 +1.22(+8.87%)
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.