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 (%)
Apr 30, 2015 16.65 17.10 15.15 15.15 55,146 -1.35(-8.18%)
Apr 29, 2015 19.50 19.65 16.35 16.50 49,550 -2.85(-14.73%)
Apr 28, 2015 20.70 20.70 18.75 19.35 53,282 +0.45(+2.38%)
Apr 27, 2015 20.10 20.10 18.30 18.90 30,506 -1.35(-6.67%)
Apr 24, 2015 21.00 21.00 19.20 20.25 28,999 -0.75(-3.57%)
Apr 23, 2015 22.20 22.50 18.15 21.00 99,177 -1.50(-6.67%)
Apr 22, 2015 22.35 22.95 21.60 22.50 39,402 +0.60(+2.74%)
Apr 21, 2015 21.00 23.25 20.25 21.90 80,988 +1.05(+5.04%)
Apr 20, 2015 19.05 22.50 17.25 20.85 144,739 +2.10(+11.20%)
Apr 17, 2015 16.50 19.65 15.90 18.75 134,256 +3.60(+23.76%)
Apr 16, 2015 12.84 15.30 12.15 15.15 33,970 +2.70(+21.72%)
Apr 15, 2015 11.70 12.46 11.55 12.45 9,975 +1.18(+10.48%)
Apr 14, 2015 11.55 11.70 11.10 11.27 8,096 +0.00(+0.03%)
Apr 13, 2015 11.70 12.12 11.25 11.26 9,135 -0.60(-5.02%)
Apr 10, 2015 12.00 12.00 11.70 11.86 8,744 -0.14(-1.18%)
Apr 09, 2015 13.13 13.20 10.65 12.00 26,124 -1.20(-9.08%)
Apr 08, 2015 12.77 13.35 12.75 13.20 7,001 +0.26(+2.01%)
Apr 07, 2015 13.20 13.48 12.75 12.94 9,223 -0.26(-1.94%)
Apr 06, 2015 13.05 13.25 12.75 13.20 5,673 +0.23(+1.78%)
Apr 02, 2015 12.53 12.96 12.96 12.96 6,013 +0.51(+4.09%)
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.