Skip to main content

22nd Century Group Inc (NQ: XXII )

0.6300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.6000 0.6300 0.5802 0.6300 137,897 +0.05(+7.69%)
Jun 21, 2024 0.5910 0.6299 0.5810 0.5850 421,808 -0.01(-2.48%)
Jun 20, 2024 0.6200 0.6198 0.5850 0.5999 192,663 -0.00(-0.40%)
Jun 18, 2024 0.6800 0.6825 0.5901 0.6023 362,916 -0.07(-9.81%)
Jun 17, 2024 0.7900 0.7946 0.6060 0.6678 1,053,935 -0.14(-17.32%)
Jun 14, 2024 0.7400 1.040 0.7237 0.8077 7,788,796 +0.08(+11.01%)
Jun 13, 2024 0.7400 0.7400 0.7200 0.7276 122,816 -0.02(-2.79%)
Jun 12, 2024 0.7500 0.7671 0.7236 0.7485 100,195 +0.02(+2.53%)
Jun 11, 2024 0.7140 0.7400 0.7034 0.7300 120,599 +0.03(+3.62%)
Jun 10, 2024 0.7204 0.7500 0.6765 0.7045 317,796 -0.05(-6.79%)
Jun 07, 2024 0.8100 0.8100 0.7370 0.7558 174,444 -0.05(-6.29%)
Jun 06, 2024 0.8400 0.8699 0.7907 0.8065 428,032 -0.02(-2.70%)
Jun 05, 2024 0.8700 0.8808 0.8203 0.8289 138,990 -0.01(-1.32%)
Jun 04, 2024 0.9000 0.9000 0.8358 0.8400 197,384 -0.05(-5.68%)
Jun 03, 2024 0.9000 0.9000 0.8814 0.8906 89,480 +0.01(+1.12%)
May 31, 2024 1.090 1.090 0.8255 0.8807 550,763 -0.20(-18.45%)
May 30, 2024 1.220 1.248 1.060 1.080 308,507 -0.15(-12.20%)
May 29, 2024 1.240 1.270 1.210 1.230 74,166 -0.04(-3.15%)
May 28, 2024 1.250 1.280 1.230 1.270 122,515 +0.03(+2.42%)
May 24, 2024 1.260 1.300 1.230 1.240 95,011 -0.01(-0.80%)
May 23, 2024 1.350 1.350 1.230 1.250 197,690 -0.08(-6.02%)
May 22, 2024 1.370 1.380 1.310 1.330 136,568 -0.06(-4.32%)
May 21, 2024 1.420 1.437 1.360 1.390 127,645 -0.01(-0.71%)
May 20, 2024 1.470 1.470 1.370 1.400 171,706 +0.01(+0.72%)
May 17, 2024 1.530 1.530 1.390 1.390 420,533 -0.13(-8.55%)
May 16, 2024 1.590 1.590 1.510 1.520 228,829 -0.06(-3.80%)
May 15, 2024 1.640 1.640 1.510 1.580 168,033 +0.03(+1.94%)
May 14, 2024 1.540 1.600 1.520 1.550 190,926 +0.01(+0.65%)
May 13, 2024 1.550 1.609 1.530 1.540 201,000 +0.01(+0.65%)
May 10, 2024 1.650 1.650 1.510 1.530 159,540 -0.07(-4.38%)
May 09, 2024 1.650 1.680 1.565 1.600 224,190 -0.05(-3.32%)
May 08, 2024 1.680 1.800 1.650 1.655 201,766 -0.02(-1.49%)
May 07, 2024 1.640 1.700 1.630 1.680 82,151 +0.03(+1.82%)
May 06, 2024 1.670 1.700 1.610 1.650 101,467 -0.02(-1.20%)
May 03, 2024 1.700 1.715 1.650 1.670 153,148 -0.01(-0.60%)
May 02, 2024 1.680 1.690 1.610 1.680 155,786 +0.03(+1.82%)
May 01, 2024 1.650 1.720 1.590 1.650 203,056 +0.07(+4.43%)
Apr 30, 2024 1.680 1.720 1.520 1.580 329,905 -0.10(-5.95%)
Apr 29, 2024 1.780 1.780 1.620 1.680 313,115 -0.05(-2.89%)
Apr 26, 2024 1.860 1.970 1.700 1.730 780,171 -0.10(-5.46%)
Apr 25, 2024 1.840 1.870 1.680 1.830 277,298 -0.01(-0.54%)
Apr 24, 2024 1.680 1.950 1.670 1.840 1,012,149 +0.17(+10.18%)
Apr 23, 2024 1.620 1.700 1.590 1.670 193,834 +0.02(+1.21%)
Apr 22, 2024 1.580 1.670 1.530 1.650 238,387 +0.03(+1.85%)
Apr 19, 2024 1.640 1.700 1.500 1.620 337,240 -0.09(-5.26%)
Apr 18, 2024 1.620 1.710 1.600 1.710 229,292 +0.08(+4.91%)
Apr 17, 2024 1.660 1.710 1.600 1.630 439,049 -0.02(-1.21%)
Apr 16, 2024 1.600 1.700 1.560 1.650 435,824 +0.04(+2.48%)
Apr 15, 2024 1.630 1.666 1.511 1.610 538,610 -0.07(-4.17%)
Apr 12, 2024 1.710 1.741 1.530 1.680 952,556 +0.08(+5.00%)
Apr 11, 2024 1.660 1.690 1.560 1.600 729,669 -0.07(-4.19%)
Apr 10, 2024 1.800 1.800 1.640 1.670 914,384 -0.18(-9.73%)
Apr 09, 2024 2.000 2.040 1.750 1.850 1,659,304 -0.28(-13.15%)
Apr 08, 2024 2.380 2.735 1.910 2.130 7,442,603 -1.43(-40.17%)
Apr 05, 2024 1.670 4.310 1.620 3.560 72,629,864 +2.08(+140.54%)
Apr 04, 2024 1.720 1.740 1.450 1.480 809,588 -0.29(-16.38%)
Apr 03, 2024 1.860 1.870 1.750 1.770 109,212 -0.18(-9.23%)
Apr 02, 2024 2.030 2.216 1.710 1.950 203,853 +1.83(+1525.00%)
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.