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 (%)
Nov 30, 2015 21.60 22.80 21.57 22.35 8,708 +0.30(+1.36%)
Nov 27, 2015 22.50 22.65 21.45 22.05 7,930 -0.45(-2.00%)
Nov 25, 2015 22.50 22.50 22.50 22.50 15,480 +0.60(+2.74%)
Nov 24, 2015 22.20 22.65 21.90 21.90 22,217 -0.30(-1.35%)
Nov 23, 2015 21.75 22.20 21.00 22.20 15,293 +0.75(+3.50%)
Nov 20, 2015 21.60 21.60 21.00 21.45 9,823 +0.45(+2.14%)
Nov 19, 2015 20.85 21.60 20.25 21.00 25,610 +0.15(+0.72%)
Nov 18, 2015 21.00 21.00 19.65 20.85 22,280 +0.15(+0.72%)
Nov 17, 2015 19.20 20.70 19.05 20.70 14,889 +1.65(+8.66%)
Nov 16, 2015 19.50 19.65 19.05 19.05 10,821 -0.60(-3.05%)
Nov 13, 2015 18.60 20.10 18.00 19.65 21,980 +1.35(+7.38%)
Nov 12, 2015 20.10 20.10 18.15 18.30 27,889 -1.50(-7.58%)
Nov 11, 2015 20.10 20.70 19.65 19.80 12,415 -0.60(-2.94%)
Nov 10, 2015 19.50 21.30 18.30 20.40 38,223 +0.75(+3.82%)
Nov 09, 2015 24.45 26.25 18.60 19.65 59,953 -2.85(-12.67%)
Nov 06, 2015 21.30 23.10 16.80 22.50 70,137 +1.20(+5.63%)
Nov 05, 2015 22.35 22.35 20.55 21.30 33,480 -1.35(-5.96%)
Nov 04, 2015 22.20 24.75 22.05 22.65 58,229 +0.60(+2.72%)
Nov 03, 2015 21.15 22.35 20.70 22.05 21,120 +1.05(+5.00%)
Nov 02, 2015 21.30 21.60 20.40 21.00 12,416 -0.15(-0.71%)
Oct 30, 2015 21.75 21.75 21.00 21.15 10,208 -0.45(-2.08%)
Oct 29, 2015 19.50 21.89 19.50 21.60 22,134 +1.50(+7.46%)
Oct 28, 2015 19.80 20.10 19.35 20.10 16,634 +0.15(+0.75%)
Oct 27, 2015 20.55 20.55 19.65 19.95 8,299 -0.30(-1.48%)
Oct 26, 2015 20.55 20.70 19.50 20.25 12,538 +0.15(+0.75%)
Oct 23, 2015 20.55 20.55 19.20 20.10 32,273 +0.00(+0.00%)
Oct 22, 2015 20.85 21.00 19.65 20.10 24,807 -0.30(-1.47%)
Oct 21, 2015 20.70 20.85 19.20 20.40 11,586 -0.30(-1.45%)
Oct 20, 2015 20.85 21.75 18.90 20.70 59,936 +0.00(+0.00%)
Oct 19, 2015 17.40 21.00 17.25 20.70 54,039 +2.85(+15.97%)
Oct 16, 2015 18.00 18.75 17.40 17.85 22,200 -0.90(-4.80%)
Oct 15, 2015 16.80 18.75 16.80 18.75 43,179 +2.25(+13.64%)
Oct 14, 2015 17.25 17.25 15.75 16.50 15,811 -0.75(-4.35%)
Oct 13, 2015 16.65 17.25 16.50 17.25 15,642 +0.60(+3.60%)
Oct 12, 2015 17.25 17.25 16.50 16.65 11,496 +0.45(+2.78%)
Oct 09, 2015 15.75 16.50 15.75 16.20 8,338 +0.00(+0.00%)
Oct 08, 2015 16.05 17.10 15.60 16.20 34,094 +0.60(+3.85%)
Oct 07, 2015 14.85 16.35 14.71 15.60 37,899 -0.15(-0.95%)
Oct 06, 2015 13.95 15.90 13.66 15.75 49,894 +1.80(+12.90%)
Oct 05, 2015 14.10 14.10 13.22 13.95 15,233 +0.30(+2.20%)
Oct 02, 2015 13.05 13.80 12.86 13.65 19,120 +0.94(+7.39%)
Oct 01, 2015 12.60 13.04 12.30 12.71 3,074 +0.11(+0.88%)
Sep 30, 2015 12.57 12.60 12.03 12.60 3,460 +0.15(+1.20%)
Sep 29, 2015 12.90 12.90 12.00 12.45 3,615 -0.15(-1.18%)
Sep 28, 2015 12.90 12.90 12.22 12.60 4,639 -0.30(-2.34%)
Sep 25, 2015 13.65 13.65 12.77 12.90 10,525 -0.75(-5.49%)
Sep 24, 2015 13.35 14.25 13.33 13.65 17,718 -0.30(-2.15%)
Sep 23, 2015 13.77 14.05 13.65 13.95 6,929 +0.39(+2.88%)
Sep 22, 2015 13.30 14.25 13.30 13.56 7,095 +0.51(+3.91%)
Sep 21, 2015 13.05 14.25 12.90 13.05 6,269 -0.60(-4.40%)
Sep 18, 2015 13.83 14.10 12.79 13.65 8,415 -0.09(-0.68%)
Sep 17, 2015 13.20 13.85 13.20 13.74 8,886 +0.69(+5.31%)
Sep 16, 2015 12.75 13.47 12.60 13.05 5,757 +0.42(+3.36%)
Sep 15, 2015 12.40 12.90 12.30 12.63 3,159 +0.24(+1.96%)
Sep 14, 2015 13.95 14.10 12.15 12.38 10,396 -0.82(-6.19%)
Sep 11, 2015 14.70 14.70 13.20 13.20 7,225 -0.45(-3.30%)
Sep 10, 2015 14.07 14.10 13.50 13.65 5,692 +0.15(+1.11%)
Sep 09, 2015 13.72 15.75 13.50 13.50 35,299 +0.00(+0.00%)
Sep 08, 2015 15.45 16.95 13.50 13.50 52,908 -1.95(-12.62%)
Sep 04, 2015 14.25 15.45 15.45 15.45 45,120 +1.81(+13.25%)
Sep 03, 2015 13.64 14.25 13.35 13.64 18,977 +0.42(+3.20%)
Sep 02, 2015 13.35 14.25 13.20 13.22 24,553 -0.19(-1.43%)
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.