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, 2019 30.15 33.45 29.55 32.85 265,504 +2.70(+8.96%)
Apr 29, 2019 29.10 30.38 28.95 30.15 93,852 +1.05(+3.61%)
Apr 26, 2019 28.80 29.20 28.05 29.10 39,680 +0.15(+0.52%)
Apr 25, 2019 29.70 29.70 28.20 28.95 51,686 -0.75(-2.53%)
Apr 24, 2019 28.80 30.00 27.90 29.70 93,806 +0.90(+3.12%)
Apr 23, 2019 27.75 29.25 27.60 28.80 85,761 +0.90(+3.23%)
Apr 22, 2019 28.05 28.05 27.45 27.90 52,274 -0.15(-0.53%)
Apr 18, 2019 28.05 28.95 27.01 28.05 63,893 -0.30(-1.06%)
Apr 17, 2019 29.10 29.10 25.80 28.35 163,873 -0.45(-1.56%)
Apr 16, 2019 28.35 28.95 27.90 28.80 61,531 +0.45(+1.59%)
Apr 15, 2019 29.10 29.25 27.90 28.35 49,092 -0.45(-1.56%)
Apr 12, 2019 29.85 30.21 28.65 28.80 77,180 -0.75(-2.54%)
Apr 11, 2019 28.35 29.85 27.60 29.55 101,200 +1.20(+4.23%)
Apr 10, 2019 27.45 28.35 26.70 28.35 59,163 +1.05(+3.85%)
Apr 09, 2019 28.80 28.80 26.70 27.30 138,803 -0.90(-3.19%)
Apr 08, 2019 29.10 29.25 27.90 28.20 68,548 +0.00(+0.00%)
Apr 05, 2019 27.90 29.18 27.90 28.20 99,580 +0.90(+3.30%)
Apr 04, 2019 26.25 28.35 26.10 27.30 102,107 +1.20(+4.60%)
Apr 03, 2019 25.95 26.70 25.80 26.10 88,083 +0.15(+0.58%)
Apr 02, 2019 26.40 26.54 25.65 25.95 55,318 -0.45(-1.70%)
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.