Indicators

22nd Century Group Inc (NQ: XXII )

0.8807 -0.1993 (-18.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.00	31.04	28.65	28.65	71,975	-1.50(-4.98%)
Apr 28, 2022	29.70	30.60	26.93	30.15	146,499	+1.05(+3.61%)
Apr 27, 2022	30.00	30.52	29.10	29.10	57,500	-0.60(-2.02%)
Apr 26, 2022	31.20	31.20	29.40	29.70	71,191	-1.20(-3.88%)
Apr 25, 2022	30.00	31.73	30.00	30.90	70,538	+0.45(+1.48%)
Apr 22, 2022	31.65	31.65	30.00	30.45	72,395	-0.75(-2.40%)
Apr 21, 2022	32.85	33.45	31.20	31.20	76,526	-1.20(-3.70%)
Apr 20, 2022	33.15	33.15	32.10	32.40	43,122	-0.30(-0.92%)
Apr 19, 2022	31.95	33.60	31.95	32.70	46,079	+0.45(+1.40%)
Apr 18, 2022	32.10	33.60	31.88	32.25	90,917	+0.60(+1.90%)
Apr 14, 2022	33.60	33.60	31.65	31.65	59,748	-1.80(-5.38%)
Apr 13, 2022	33.00	33.75	32.10	33.45	60,026	+0.75(+2.29%)
Apr 12, 2022	33.75	33.75	31.80	32.70	52,307	-0.15(-0.46%)
Apr 11, 2022	32.25	33.30	31.50	32.85	48,516	+0.30(+0.92%)
Apr 08, 2022	33.00	33.45	31.80	32.55	52,254	-0.60(-1.81%)
Apr 07, 2022	32.85	33.75	32.48	33.15	65,388	+0.00(+0.00%)
Apr 06, 2022	33.60	33.90	32.25	33.15	68,525	-0.60(-1.78%)
Apr 05, 2022	35.55	35.55	33.75	33.75	55,175	-1.95(-5.46%)
Apr 04, 2022	34.80	36.15	34.50	35.70	49,705	+1.05(+3.03%)

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.