Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

22nd Century Group, Inc - Common Stock (NQ:XXII)

1.630 -0.340 (-17.26%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 22, 2025 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 (%)
Sep 19, 2025 2.040 2.070 1.810 1.970 22,073,260 +0.21(+11.93%)
Sep 18, 2025 1.750 1.760 1.740 1.760 6,230,105 +0.02(+1.15%)
Sep 17, 2025 1.760 1.790 1.720 1.740 115,096 -0.01(-0.57%)
Sep 16, 2025 1.730 1.790 1.681 1.750 148,645 +0.03(+1.74%)
Sep 15, 2025 1.790 1.820 1.720 1.720 95,515 -0.08(-4.44%)
Sep 12, 2025 1.850 1.863 1.780 1.800 105,289 +0.00(+0.00%)
Sep 11, 2025 1.690 1.815 1.650 1.800 185,771 +0.11(+6.51%)
Sep 10, 2025 1.680 1.700 1.610 1.690 232,191 -0.01(-0.59%)
Sep 09, 2025 1.620 1.700 1.590 1.700 118,057 +0.08(+4.94%)
Sep 08, 2025 1.740 1.740 1.610 1.620 126,512 -0.09(-5.26%)
Sep 05, 2025 1.640 1.720 1.610 1.710 143,484 +0.06(+3.64%)
Sep 04, 2025 1.740 1.740 1.640 1.650 162,045 -0.10(-5.71%)
Sep 03, 2025 1.750 1.798 1.737 1.750 96,240 -0.04(-2.23%)
Sep 02, 2025 1.790 1.800 1.740 1.790 95,085 +0.04(+2.29%)
Aug 29, 2025 1.820 1.820 1.720 1.750 152,895 -0.05(-2.78%)
Aug 28, 2025 1.850 1.850 1.750 1.800 189,974 -0.01(-0.55%)
Aug 27, 2025 1.890 1.920 1.770 1.810 156,561 -0.04(-2.16%)
Aug 26, 2025 1.930 1.950 1.840 1.850 166,961 -0.09(-4.64%)
Aug 25, 2025 1.970 1.980 1.870 1.940 213,885 -0.03(-1.52%)
Aug 22, 2025 1.980 2.040 1.940 1.970 207,600 -0.01(-0.51%)
Aug 21, 2025 2.120 2.160 1.980 1.980 242,563 -0.21(-9.59%)
Aug 20, 2025 2.280 2.280 2.140 2.190 138,694 -0.05(-2.23%)
Aug 19, 2025 2.400 2.400 2.240 2.240 117,008 -0.10(-4.27%)
Aug 18, 2025 2.280 2.450 2.270 2.340 163,957 +0.00(+0.00%)
Aug 15, 2025 2.350 2.390 2.310 2.340 104,970 -0.06(-2.50%)
Aug 14, 2025 2.380 2.472 2.220 2.400 467,902 -0.27(-10.11%)
Aug 13, 2025 2.460 2.670 2.400 2.670 480,719 +0.29(+12.18%)
Aug 12, 2025 2.320 2.380 2.260 2.380 134,108 +0.08(+3.48%)
Aug 11, 2025 2.420 2.450 2.280 2.300 253,868 -0.13(-5.35%)
Aug 08, 2025 2.410 2.570 2.381 2.430 201,531 -0.05(-2.02%)
Aug 07, 2025 2.480 2.590 2.430 2.480 247,014 -0.01(-0.40%)
Aug 06, 2025 2.570 2.660 2.407 2.490 187,520 -0.06(-2.35%)
Aug 05, 2025 2.420 2.655 2.350 2.550 329,935 +0.09(+3.66%)
Aug 04, 2025 2.460 2.480 2.181 2.460 1,178,875 -0.01(-0.40%)
Aug 01, 2025 2.650 2.670 2.440 2.470 317,080 -0.29(-10.51%)
Jul 31, 2025 2.960 2.970 2.690 2.760 436,410 -0.18(-6.12%)
Jul 30, 2025 2.930 3.130 2.900 2.940 368,148 -0.11(-3.61%)
Jul 29, 2025 3.080 3.120 2.900 3.050 908,330 -0.28(-8.41%)
Jul 28, 2025 3.450 3.930 3.190 3.330 18,178,364 +0.26(+8.47%)
Jul 25, 2025 2.950 3.114 2.860 3.070 224,663 +0.12(+4.07%)
Jul 24, 2025 2.980 3.199 2.930 2.950 330,703 -0.10(-3.28%)
Jul 23, 2025 3.020 3.400 2.920 3.050 468,789 +0.01(+0.33%)
Jul 22, 2025 3.270 3.299 2.880 3.040 795,514 -0.54(-15.08%)
Jul 21, 2025 3.850 3.984 3.500 3.580 755,816 -0.33(-8.44%)
Jul 18, 2025 4.450 4.530 3.700 3.910 1,763,927 -0.99(-20.20%)
Jul 17, 2025 7.660 9.470 4.510 4.900 25,635,784 +0.32(+6.99%)
Jul 16, 2025 4.720 4.720 4.240 4.580 1,242,951 -0.17(-3.58%)
Jul 15, 2025 5.150 5.235 4.700 4.750 105,686 -0.39(-7.59%)
Jul 14, 2025 5.580 5.580 5.020 5.140 243,892 -1.04(-16.83%)
Jul 11, 2025 6.920 6.977 6.120 6.180 1,360,061 -0.62(-9.12%)
Jul 10, 2025 6.310 6.910 6.300 6.800 81,943 +0.68(+11.11%)
Jul 09, 2025 5.940 6.120 5.800 6.120 39,158 +0.20(+3.38%)
Jul 08, 2025 6.220 6.220 5.731 5.920 55,606 -0.32(-5.13%)
Jul 07, 2025 6.500 6.676 6.180 6.240 32,560 -0.26(-4.00%)
Jul 03, 2025 6.970 7.300 6.300 6.500 135,938 -0.46(-6.61%)
Jul 02, 2025 7.400 7.400 6.930 6.960 72,964 -0.49(-6.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.