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

22nd Century Group Inc (NQ: XXII )

0.7558 -0.0507 (-6.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Mar 31, 2022 35.85 35.85 34.24 34.80 60,818 -0.90(-2.52%)
Mar 30, 2022 36.45 37.50 35.55 35.70 96,042 -1.20(-3.25%)
Mar 29, 2022 36.30 37.35 35.62 36.90 81,333 +1.50(+4.24%)
Mar 28, 2022 36.60 38.70 35.33 35.40 178,333 -0.75(-2.07%)
Mar 25, 2022 36.45 37.65 35.25 36.15 123,748 +0.75(+2.12%)
Mar 24, 2022 34.05 35.55 33.15 35.40 99,042 +1.80(+5.36%)
Mar 23, 2022 34.05 35.70 33.52 33.60 88,612 -0.75(-2.18%)
Mar 22, 2022 33.00 34.50 33.00 34.35 83,672 +1.50(+4.57%)
Mar 21, 2022 35.25 35.25 32.62 32.85 97,548 -2.40(-6.81%)
Mar 18, 2022 33.45 35.55 32.48 35.25 149,672 +1.80(+5.38%)
Mar 17, 2022 31.35 33.90 30.75 33.45 338,207 +1.80(+5.69%)
Mar 16, 2022 30.60 31.65 30.15 31.65 147,945 +1.65(+5.50%)
Mar 15, 2022 31.80 31.80 29.70 30.00 110,887 -1.20(-3.85%)
Mar 14, 2022 32.25 32.70 30.45 31.20 181,565 -1.20(-3.70%)
Mar 11, 2022 35.55 37.13 32.40 32.40 130,606 -2.55(-7.30%)
Mar 10, 2022 33.00 35.25 32.70 34.95 87,324 +0.90(+2.64%)
Mar 09, 2022 33.60 34.73 33.30 34.05 109,563 +1.50(+4.61%)
Mar 08, 2022 32.10 34.20 31.43 32.55 203,438 +1.20(+3.83%)
Mar 07, 2022 31.50 32.40 30.90 31.35 76,954 -0.30(-0.95%)
Mar 04, 2022 32.25 32.70 31.27 31.65 102,008 -1.05(-3.21%)
Mar 03, 2022 34.50 34.50 32.55 32.70 68,010 -1.65(-4.80%)
Mar 02, 2022 34.35 35.25 33.15 34.35 93,636 +0.75(+2.23%)
Mar 01, 2022 34.95 35.55 31.80 33.60 171,649 -1.50(-4.27%)
Feb 28, 2022 33.75 36.90 33.60 35.10 192,290 +0.30(+0.86%)
Feb 25, 2022 34.65 34.80 33.45 34.80 107,460 +1.05(+3.11%)
Feb 24, 2022 29.55 33.89 29.55 33.75 132,490 +1.65(+5.14%)
Feb 23, 2022 34.35 34.35 32.10 32.10 89,283 -0.90(-2.73%)
Feb 22, 2022 33.00 34.35 32.40 33.00 114,824 -0.45(-1.35%)
Feb 18, 2022 33.45 0 -1.65(-4.70%)
Feb 17, 2022 37.20 37.50 34.80 35.10 94,895 -2.40(-6.40%)
Feb 16, 2022 37.20 37.95 36.60 37.50 67,223 +0.30(+0.81%)
Feb 15, 2022 36.45 37.20 34.95 37.20 132,810 +2.40(+6.90%)
Feb 14, 2022 34.50 37.05 33.90 34.80 127,612 +0.45(+1.31%)
Feb 11, 2022 39.75 40.05 34.20 34.35 410,233 -4.95(-12.60%)
Feb 10, 2022 36.90 40.65 36.30 39.30 346,498 +1.05(+2.75%)
Feb 09, 2022 36.15 38.25 35.75 38.25 196,629 +2.85(+8.05%)
Feb 08, 2022 33.90 35.55 33.75 35.40 107,205 +1.35(+3.96%)
Feb 07, 2022 32.55 35.55 32.55 34.05 162,939 +1.50(+4.61%)
Feb 04, 2022 30.90 32.70 30.07 32.55 125,644 +1.35(+4.33%)
Feb 03, 2022 30.45 31.20 130,865 +0.15(+0.48%)
Feb 02, 2022 33.00 33.60 30.15 31.05 143,771 -2.10(-6.33%)
Feb 01, 2022 32.40 33.38 31.20 33.15 133,691 +2.55(+8.33%)
Jan 28, 2022 30.45 30.90 29.25 30.60 190,894 +0.75(+2.51%)
Jan 27, 2022 32.70 33.00 29.25 29.85 227,469 -2.70(-8.29%)
Jan 26, 2022 32.70 35.85 32.25 32.55 192,300 +0.75(+2.36%)
Jan 25, 2022 31.20 32.33 29.85 31.80 129,084 +0.15(+0.47%)
Jan 24, 2022 29.70 31.80 27.90 31.65 295,398 +0.75(+2.43%)
Jan 21, 2022 31.95 32.10 30.15 30.90 185,419 -1.35(-4.19%)
Jan 20, 2022 33.75 35.40 32.10 32.25 201,433 -1.20(-3.59%)
Jan 19, 2022 34.95 35.33 33.30 33.45 142,429 -1.80(-5.11%)
Jan 18, 2022 37.05 37.77 34.95 35.25 152,576 -1.80(-4.86%)
Jan 14, 2022 37.05 0 -0.60(-1.59%)
Jan 13, 2022 39.15 39.45 37.50 37.65 99,714 -1.65(-4.20%)
Jan 12, 2022 41.10 41.10 38.70 39.30 135,981 -1.50(-3.68%)
Jan 11, 2022 40.20 41.33 39.75 40.80 82,084 +0.30(+0.74%)
Jan 10, 2022 40.95 41.10 38.40 40.50 151,797 -0.90(-2.17%)
Jan 07, 2022 39.75 42.00 39.15 41.40 145,233 +1.57(+3.95%)
Jan 06, 2022 40.65 41.40 38.25 39.83 131,328 -0.15(-0.38%)
Jan 05, 2022 43.50 43.95 38.70 39.98 340,281 -3.98(-9.04%)
Jan 04, 2022 45.30 45.45 42.45 43.95 225,671 -1.05(-2.33%)
Jan 03, 2022 46.80 46.95 44.40 45.00 182,977 -1.35(-2.91%)
Dec 31, 2021 46.50 50.25 45.30 46.35 362,097 -0.45(-0.96%)
Dec 30, 2021 45.90 48.60 44.33 46.80 332,183 +1.20(+2.63%)
Dec 29, 2021 45.90 47.85 44.28 45.60 343,401 -0.45(-0.98%)
Dec 28, 2021 48.45 49.35 45.60 46.05 449,548 -3.60(-7.25%)
Dec 27, 2021 47.85 51.45 43.80 49.65 1,706,511 +3.90(+8.52%)
Dec 23, 2021 36.90 52.80 33.45 45.75 5,169,413 +12.75(+38.64%)
Dec 22, 2021 33.15 33.30 32.10 33.00 84,575 -0.15(-0.45%)
Dec 21, 2021 32.70 33.75 32.02 33.15 97,070 +1.05(+3.27%)
Dec 20, 2021 33.45 33.45 31.50 32.10 182,575 -2.85(-8.15%)
Dec 17, 2021 33.90 35.85 32.85 34.95 144,767 +0.75(+2.19%)
Dec 16, 2021 34.80 35.25 33.60 34.20 69,480 -0.30(-0.87%)
Dec 15, 2021 33.15 34.65 32.25 34.50 102,039 +1.95(+5.99%)
Dec 14, 2021 33.45 33.90 32.33 32.55 123,002 -1.50(-4.41%)
Dec 13, 2021 35.10 35.25 32.85 34.05 95,250 -0.45(-1.30%)
Dec 10, 2021 36.15 36.61 33.90 34.50 164,500 -0.90(-2.54%)
Dec 09, 2021 36.60 37.05 35.10 35.40 94,521 -1.65(-4.45%)
Dec 08, 2021 36.75 37.80 35.85 37.05 63,934 +0.15(+0.41%)
Dec 07, 2021 36.15 38.40 35.55 36.90 131,568 +1.65(+4.68%)
Dec 06, 2021 34.95 36.00 33.45 35.25 102,854 +0.30(+0.86%)
Dec 03, 2021 37.20 37.20 34.42 34.95 112,985 -2.25(-6.05%)
Dec 02, 2021 36.90 37.80 35.70 37.20 98,432 +0.60(+1.64%)
Dec 01, 2021 38.85 40.05 36.45 36.60 119,610 -1.05(-2.79%)
Nov 30, 2021 37.65 38.70 37.27 37.65 256,199 -0.75(-1.95%)
Nov 29, 2021 40.35 40.35 36.75 38.40 143,681 -0.60(-1.54%)
Nov 26, 2021 41.10 41.40 37.65 39.00 148,556 -2.70(-6.47%)
Nov 24, 2021 41.70 42.90 40.65 41.70 110,569 -0.75(-1.77%)
Nov 23, 2021 42.30 43.05 41.02 42.45 110,686 +0.15(+0.35%)
Nov 22, 2021 43.50 43.73 41.77 42.30 96,629 -0.60(-1.40%)
Nov 19, 2021 43.35 44.25 41.55 42.90 158,047 -0.60(-1.38%)
Nov 18, 2021 47.10 43.65 42.75 43.50 126,204 -3.15(-6.75%)
Nov 17, 2021 47.25 47.85 45.90 46.65 159,509 -1.20(-2.51%)
Nov 16, 2021 48.30 49.50 46.95 47.85 98,637 -0.45(-0.93%)
Nov 15, 2021 45.30 49.73 45.15 48.30 249,885 +3.60(+8.05%)
Nov 12, 2021 42.60 45.30 40.20 44.70 314,164 +2.70(+6.43%)
Nov 11, 2021 43.65 44.02 41.40 42.00 153,091 -1.65(-3.78%)
Nov 10, 2021 45.60 43.65 93,651 -1.95(-4.28%)
Nov 09, 2021 47.40 48.08 44.85 45.60 102,794 -1.80(-3.80%)
Nov 08, 2021 45.15 48.75 45.00 47.40 173,489 +2.85(+6.40%)
Nov 05, 2021 44.40 45.15 43.58 44.55 122,170 +0.45(+1.02%)
Nov 04, 2021 47.25 47.85 43.50 44.10 80,423 -0.75(-1.67%)
Nov 03, 2021 43.50 46.35 42.90 44.85 93,721 +0.75(+1.70%)
Nov 02, 2021 44.10 44.40 42.60 44.10 43,187 -0.30(-0.68%)
Nov 01, 2021 41.10 44.40 42.30 44.40 94,072 +3.30(+8.03%)
Oct 29, 2021 42.45 43.35 40.50 41.10 68,999 -1.50(-3.52%)
Oct 28, 2021 42.00 42.90 41.25 42.60 50,520 +0.75(+1.79%)
Oct 27, 2021 44.55 44.10 41.70 41.85 89,275 -2.55(-5.74%)
Oct 26, 2021 44.85 44.40 57,721 +0.00(+0.00%)
Oct 25, 2021 43.35 44.40 44.40 38,942 +1.05(+2.42%)
Oct 22, 2021 44.55 43.35 55,306 -1.50(-3.34%)
Oct 21, 2021 43.50 45.08 43.42 44.85 56,948 +1.05(+2.40%)
Oct 20, 2021 43.05 44.25 42.62 43.80 46,428 +0.30(+0.69%)
Oct 19, 2021 43.50 43.65 41.38 43.50 64,674 +0.15(+0.35%)
Oct 18, 2021 43.50 43.80 42.52 43.35 40,705 -0.15(-0.34%)
Oct 15, 2021 45.00 46.12 43.20 43.50 97,449 -0.75(-1.69%)
Oct 14, 2021 44.25 45.12 43.65 44.25 41,529 +0.15(+0.34%)
Oct 13, 2021 44.55 44.62 43.35 44.10 35,148 +0.00(+0.00%)
Oct 12, 2021 43.35 44.40 42.90 44.10 43,830 +0.90(+2.08%)
Oct 11, 2021 43.50 44.33 43.05 43.20 37,023 -0.60(-1.37%)
Oct 08, 2021 45.60 45.60 43.65 43.80 55,300 -1.95(-4.26%)
Oct 07, 2021 46.65 46.95 45.45 45.75 59,536 -0.60(-1.29%)
Oct 06, 2021 46.95 47.56 45.52 46.35 56,794 -1.35(-2.83%)
Oct 05, 2021 46.80 48.45 46.50 47.70 55,476 +0.90(+1.92%)
Oct 04, 2021 46.35 47.10 44.70 46.80 74,486 +0.15(+0.32%)
Oct 01, 2021 45.90 47.55 44.01 46.65 107,946 +2.25(+5.07%)
Sep 30, 2021 43.20 44.77 42.15 44.40 130,039 +1.20(+2.78%)
Sep 29, 2021 45.00 45.15 43.05 43.20 51,761 -1.65(-3.68%)
Sep 28, 2021 45.30 45.83 43.35 44.85 83,377 -1.05(-2.29%)
Sep 27, 2021 44.70 46.35 44.10 45.90 51,526 +1.35(+3.03%)
Sep 24, 2021 45.60 46.05 43.57 44.55 81,056 -1.95(-4.19%)
Sep 23, 2021 45.15 46.80 45.02 46.50 47,001 +1.20(+2.65%)
Sep 22, 2021 43.95 45.45 43.50 45.30 69,353 +1.50(+3.42%)
Sep 21, 2021 43.95 44.55 42.75 43.80 61,627 +0.90(+2.10%)
Sep 20, 2021 44.40 44.70 42.45 42.90 125,309 -2.70(-5.92%)
Sep 17, 2021 46.95 47.33 45.30 45.60 119,236 -0.90(-1.94%)
Sep 16, 2021 46.35 46.80 45.30 46.50 39,416 -0.15(-0.32%)
Sep 15, 2021 45.30 46.95 44.33 46.65 67,255 +1.80(+4.01%)
Sep 14, 2021 46.80 48.45 44.55 44.85 99,014 -1.50(-3.24%)
Sep 13, 2021 48.60 48.75 45.30 46.35 124,382 -2.10(-4.33%)
Sep 10, 2021 48.90 50.55 48.45 48.45 61,131 -0.45(-0.92%)
Sep 09, 2021 48.30 50.25 47.55 48.90 86,651 +0.60(+1.24%)
Sep 08, 2021 50.55 50.72 47.70 48.30 106,866 -2.55(-5.01%)
Sep 07, 2021 50.25 50.85 49.20 50.85 88,301 +0.45(+0.89%)
Sep 03, 2021 50.85 52.27 49.80 50.40 101,474 -0.15(-0.30%)
Sep 02, 2021 51.00 51.45 49.20 50.55 126,459 +0.00(+0.00%)
Sep 01, 2021 54.00 54.30 49.42 50.55 224,958 -3.00(-5.60%)
Aug 31, 2021 52.80 53.55 51.60 53.55 260,853 +1.65(+3.18%)
Aug 30, 2021 59.85 60.75 49.65 51.90 361,153 -7.65(-12.85%)
Aug 27, 2021 54.30 59.85 54.15 59.55 151,683 +5.40(+9.97%)
Aug 26, 2021 54.90 56.55 53.55 54.15 100,747 -0.75(-1.37%)
Aug 25, 2021 56.85 58.15 54.90 54.90 75,247 -2.25(-3.94%)
Aug 24, 2021 56.40 57.15 54.75 57.15 78,569 +1.20(+2.14%)
Aug 23, 2021 52.50 55.95 52.35 55.95 74,207 +3.75(+7.18%)
Aug 20, 2021 50.55 53.55 50.40 52.20 78,466 +0.45(+0.87%)
Aug 19, 2021 51.45 53.02 50.70 51.75 91,118 +0.90(+1.77%)
Aug 18, 2021 51.30 53.85 49.50 50.85 122,631 +0.45(+0.89%)
Aug 17, 2021 52.50 53.02 48.91 50.40 130,093 -2.85(-5.35%)
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.