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 (%)
Jul 31, 2023 3.510 3.690 3.440 3.480 1,121,003 -0.02(-0.57%)
Jul 28, 2023 3.620 3.820 3.281 3.500 1,812,040 -0.17(-4.76%)
Jul 27, 2023 3.090 3.990 2.960 3.675 3,775,922 +0.60(+19.71%)
Jul 26, 2023 2.850 3.180 2.750 3.070 1,323,065 +0.15(+5.14%)
Jul 25, 2023 3.040 3.040 2.778 2.920 1,677,040 -0.21(-6.56%)
Jul 24, 2023 2.900 3.460 2.660 3.125 8,348,950 -1.72(-35.57%)
Jul 21, 2023 3.900 6.890 3.740 4.850 29,096,656 +1.15(+31.08%)
Jul 20, 2023 2.750 4.000 2.680 3.700 7,013,634 +0.96(+35.04%)
Jul 19, 2023 2.720 2.860 2.590 2.740 858,396 +0.04(+1.48%)
Jul 18, 2023 2.430 2.760 2.361 2.700 1,139,771 +0.31(+12.73%)
Jul 17, 2023 2.350 2.578 2.320 2.395 845,133 +0.08(+3.23%)
Jul 14, 2023 2.470 2.470 2.250 2.320 1,361,109 -0.13(-5.31%)
Jul 13, 2023 2.320 2.530 2.190 2.450 1,302,804 +0.20(+8.89%)
Jul 12, 2023 2.490 2.530 2.210 2.250 1,071,691 -0.14(-5.86%)
Jul 11, 2023 2.340 2.600 2.320 2.390 1,497,160 +0.09(+3.91%)
Jul 10, 2023 2.720 2.720 2.270 2.300 1,343,973 -0.38(-14.18%)
Jul 07, 2023 2.720 2.945 2.510 2.680 975,284 -0.02(-0.74%)
Jul 06, 2023 3.620 3.650 2.675 2.700 1,716,772 -1.06(-28.19%)
Jul 05, 2023 4.230 4.230 3.650 3.760 1,001,388 -0.71(-15.88%)
Jul 03, 2023 4.980 4.980 4.141 4.470 698,364 -1.27(-22.13%)
Jun 30, 2023 5.550 6.120 5.130 5.740 410,369 +0.50(+9.53%)
Jun 29, 2023 5.370 5.475 5.145 5.241 268,701 -0.08(-1.52%)
Jun 28, 2023 5.700 5.758 5.152 5.322 342,464 -0.41(-7.14%)
Jun 27, 2023 6.150 6.152 5.439 5.731 347,668 -0.12(-2.03%)
Jun 26, 2023 6.150 6.450 5.636 5.850 442,623 +0.00(+0.00%)
Jun 23, 2023 6.150 6.450 5.850 5.850 1,488,894 -0.40(-6.45%)
Jun 22, 2023 6.693 6.900 6.212 6.253 578,541 -0.54(-8.01%)
Jun 21, 2023 6.900 6.969 6.459 6.798 560,293 +0.05(+0.69%)
Jun 20, 2023 6.835 6.999 6.000 6.752 507,092 -0.28(-3.95%)
Jun 16, 2023 7.385 7.385 6.752 7.029 229,413 -0.25(-3.38%)
Jun 15, 2023 7.500 7.539 7.088 7.275 165,002 -0.20(-2.73%)
Jun 14, 2023 8.109 8.109 7.431 7.479 217,216 -0.69(-8.50%)
Jun 13, 2023 8.553 8.623 8.115 8.174 108,432 -0.26(-3.09%)
Jun 12, 2023 8.814 8.995 8.325 8.434 149,081 -0.25(-2.85%)
Jun 09, 2023 9.450 9.450 8.552 8.682 134,732 -0.47(-5.16%)
Jun 08, 2023 9.600 10.03 9.024 9.155 95,364 -0.42(-4.39%)
Jun 07, 2023 10.05 10.05 9.546 9.575 151,395 -0.13(-1.31%)
Jun 06, 2023 9.150 10.05 8.928 9.702 160,001 +0.83(+9.37%)
Jun 05, 2023 9.003 9.285 8.715 8.871 87,302 -0.24(-2.68%)
Jun 02, 2023 9.124 9.271 9.000 9.116 70,346 +0.04(+0.45%)
Jun 01, 2023 9.315 9.434 9.048 9.075 60,884 -0.24(-2.56%)
May 31, 2023 9.750 10.03 9.152 9.313 61,648 -0.31(-3.24%)
May 30, 2023 9.450 9.750 9.149 9.626 59,017 +0.29(+3.10%)
May 26, 2023 9.300 9.471 9.082 9.336 46,075 +0.03(+0.27%)
May 25, 2023 10.20 10.28 9.225 9.310 57,230 -0.81(-8.04%)
May 24, 2023 10.35 10.65 9.765 10.12 160,385 -0.20(-1.89%)
May 23, 2023 10.05 10.39 10.03 10.32 89,876 +0.33(+3.33%)
May 22, 2023 9.400 10.05 9.386 9.987 85,512 +0.62(+6.56%)
May 19, 2023 10.20 10.20 9.300 9.372 87,552 -0.43(-4.38%)
May 18, 2023 9.200 9.989 9.099 9.801 97,002 +0.70(+7.72%)
May 17, 2023 9.300 9.300 8.715 9.099 99,636 +0.03(+0.36%)
May 16, 2023 9.600 9.680 9.000 9.066 68,087 -0.38(-4.03%)
May 15, 2023 9.450 9.727 9.162 9.447 66,167 +0.05(+0.49%)
May 12, 2023 9.780 9.942 9.225 9.400 56,945 -0.27(-2.82%)
May 11, 2023 10.65 10.66 9.627 9.674 69,057 -0.68(-6.54%)
May 10, 2023 10.65 10.88 10.20 10.35 50,457 -0.28(-2.62%)
May 09, 2023 10.80 10.95 9.759 10.63 68,333 -0.27(-2.46%)
May 08, 2023 11.03 11.24 10.86 10.90 32,301 -0.22(-2.01%)
May 05, 2023 10.80 11.25 10.80 11.12 39,551 +0.17(+1.56%)
May 04, 2023 10.95 11.10 10.77 10.95 47,526 -0.14(-1.24%)
May 03, 2023 11.25 11.31 10.80 11.09 45,358 -0.05(-0.47%)
May 02, 2023 10.57 11.25 10.46 11.14 65,299 +0.57(+5.38%)
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.