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, 2018 30.00 31.80 30.00 31.05 76,521 +0.75(+2.48%)
Apr 27, 2018 30.60 31.18 30.00 30.30 62,608 -0.30(-0.98%)
Apr 26, 2018 31.65 31.77 30.60 30.60 66,239 -1.35(-4.23%)
Apr 25, 2018 30.60 32.10 29.40 31.95 113,736 +1.20(+3.90%)
Apr 24, 2018 33.30 33.45 28.82 30.75 228,306 -2.70(-8.07%)
Apr 23, 2018 33.45 34.35 31.65 33.45 126,470 +0.15(+0.45%)
Apr 20, 2018 34.05 34.65 33.08 33.30 84,718 -1.35(-3.90%)
Apr 19, 2018 35.40 35.55 33.90 34.65 82,825 -0.60(-1.70%)
Apr 18, 2018 36.00 36.30 34.95 35.25 63,790 -0.75(-2.08%)
Apr 17, 2018 35.70 36.60 35.40 36.00 75,884 +0.60(+1.69%)
Apr 16, 2018 34.65 36.45 34.65 35.40 119,710 +0.90(+2.61%)
Apr 13, 2018 34.80 35.25 33.75 34.50 103,848 -0.30(-0.86%)
Apr 12, 2018 33.90 34.95 33.90 34.80 66,925 +0.90(+2.65%)
Apr 11, 2018 34.35 34.58 33.75 33.90 60,370 -0.45(-1.31%)
Apr 10, 2018 34.80 34.95 33.75 34.35 75,053 -0.15(-0.43%)
Apr 09, 2018 35.25 35.40 34.20 34.50 51,280 -0.15(-0.43%)
Apr 06, 2018 34.95 36.00 34.20 34.65 74,544 -1.05(-2.94%)
Apr 05, 2018 33.75 36.15 33.75 35.70 120,188 +1.50(+4.39%)
Apr 04, 2018 34.20 34.35 33.30 34.20 91,917 -0.60(-1.72%)
Apr 03, 2018 35.10 35.25 33.90 34.80 84,085 -0.45(-1.28%)
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.