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, 2017 34.35 35.25 32.70 33.00 127,798 -1.20(-3.51%)
Aug 30, 2017 33.00 34.20 32.25 34.20 70,455 +1.35(+4.11%)
Aug 29, 2017 33.60 33.75 32.25 32.85 82,534 -0.75(-2.23%)
Aug 28, 2017 33.45 34.80 33.45 33.60 89,579 +0.15(+0.45%)
Aug 25, 2017 34.50 34.50 33.15 33.45 53,590 -0.60(-1.76%)
Aug 24, 2017 34.80 35.10 33.00 34.05 130,569 +0.45(+1.34%)
Aug 23, 2017 30.90 34.35 30.00 33.60 320,392 +3.00(+9.80%)
Aug 22, 2017 30.60 31.65 30.00 30.60 120,574 +0.15(+0.49%)
Aug 21, 2017 32.25 32.44 30.30 30.45 114,563 -1.80(-5.58%)
Aug 18, 2017 31.95 32.48 31.20 32.25 90,549 +0.45(+1.42%)
Aug 17, 2017 31.80 33.60 31.05 31.80 233,447 -0.15(-0.47%)
Aug 16, 2017 33.15 33.15 31.50 31.95 85,022 -0.75(-2.29%)
Aug 15, 2017 32.10 33.00 31.05 32.70 148,853 +0.60(+1.87%)
Aug 14, 2017 33.90 34.07 32.10 32.10 187,956 -2.40(-6.96%)
Aug 11, 2017 33.15 34.50 30.00 34.50 379,196 +1.50(+4.55%)
Aug 10, 2017 37.35 37.35 32.40 33.00 380,902 -0.60(-1.79%)
Aug 09, 2017 34.05 35.10 31.80 33.60 334,370 -2.25(-6.28%)
Aug 08, 2017 37.50 37.50 34.65 35.85 367,673 -1.20(-3.24%)
Aug 07, 2017 40.35 42.60 34.05 37.05 1,436,741 +0.00(+0.00%)
Aug 04, 2017 30.15 38.10 29.40 37.05 984,641 +7.35(+24.75%)
Aug 03, 2017 28.80 30.75 27.75 29.70 251,075 +0.75(+2.59%)
Aug 02, 2017 28.50 29.40 26.25 28.95 221,885 +0.45(+1.58%)
Aug 01, 2017 27.75 29.25 24.45 28.50 357,807 +2.25(+8.57%)
Jul 31, 2017 26.25 31.05 25.80 26.25 689,209 +0.00(+0.00%)
Jul 28, 2017 21.75 26.55 21.60 26.25 575,321 +4.50(+20.69%)
Jul 27, 2017 21.00 21.75 21.00 21.75 29,446 +0.60(+2.84%)
Jul 26, 2017 20.55 21.90 20.55 21.15 39,540 +0.60(+2.92%)
Jul 25, 2017 22.05 22.20 19.95 20.55 156,109 -1.50(-6.80%)
Jul 24, 2017 24.45 24.45 21.90 22.05 99,057 -1.95(-8.12%)
Jul 21, 2017 24.45 24.60 23.40 24.00 43,183 -0.45(-1.84%)
Jul 20, 2017 24.45 24.60 24.15 24.45 15,111 +0.15(+0.62%)
Jul 19, 2017 24.45 25.21 24.00 24.30 43,370 +0.15(+0.62%)
Jul 18, 2017 24.60 24.60 24.00 24.15 25,240 -0.30(-1.23%)
Jul 17, 2017 24.75 24.75 24.00 24.45 22,865 -0.15(-0.61%)
Jul 14, 2017 24.60 24.60 24.00 24.60 33,291 +0.00(+0.00%)
Jul 13, 2017 25.35 25.50 24.00 24.60 53,672 -0.75(-2.96%)
Jul 12, 2017 24.30 25.35 24.15 25.35 39,991 +1.20(+4.97%)
Jul 11, 2017 23.85 24.60 23.70 24.15 38,723 +0.30(+1.26%)
Jul 10, 2017 24.30 24.45 22.95 23.85 83,036 -0.30(-1.24%)
Jul 07, 2017 25.20 25.20 22.65 24.15 115,514 -1.05(-4.17%)
Jul 06, 2017 25.50 25.65 25.05 25.20 20,737 -0.45(-1.75%)
Jul 05, 2017 25.80 25.80 25.20 25.65 40,544 -0.15(-0.58%)
Jul 03, 2017 27.00 27.00 25.50 25.80 32,562 -0.45(-1.71%)
Jun 30, 2017 25.65 26.77 25.20 26.25 43,763 +0.60(+2.34%)
Jun 29, 2017 26.40 26.40 25.05 25.65 55,706 -0.60(-2.29%)
Jun 28, 2017 26.55 26.83 25.80 26.25 55,337 -0.60(-2.23%)
Jun 27, 2017 27.75 27.75 25.80 26.85 85,871 -0.60(-2.19%)
Jun 26, 2017 28.35 28.50 27.00 27.45 44,524 -0.75(-2.66%)
Jun 23, 2017 27.75 28.50 26.70 28.20 98,509 +0.45(+1.62%)
Jun 22, 2017 27.30 28.80 26.70 27.75 120,927 +0.60(+2.21%)
Jun 21, 2017 26.85 27.30 25.80 27.15 48,094 +0.45(+1.69%)
Jun 20, 2017 26.70 26.70 25.80 26.70 51,019 -0.30(-1.11%)
Jun 19, 2017 27.60 28.05 26.25 27.00 64,734 -0.45(-1.64%)
Jun 16, 2017 28.94 28.94 25.95 27.45 128,785 +0.30(+1.10%)
Jun 15, 2017 25.20 28.20 24.82 27.15 161,665 +1.50(+5.85%)
Jun 14, 2017 26.85 27.00 24.75 25.65 86,307 -1.35(-5.00%)
Jun 13, 2017 27.15 27.30 26.25 27.00 51,189 -0.30(-1.10%)
Jun 12, 2017 27.45 29.55 26.10 27.30 97,913 -1.05(-3.70%)
Jun 09, 2017 27.38 28.50 25.80 28.35 98,612 +0.75(+2.72%)
Jun 08, 2017 28.05 30.00 24.75 27.60 355,325 +0.00(+0.00%)
Jun 07, 2017 24.45 27.75 24.45 27.60 278,827 +3.00(+12.20%)
Jun 06, 2017 22.05 24.75 21.90 24.60 355,712 +2.70(+12.33%)
Jun 05, 2017 21.30 21.90 20.70 21.90 46,888 +0.90(+4.29%)
Jun 02, 2017 21.30 21.30 20.55 21.00 22,409 +0.45(+2.19%)
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.