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

22nd Century Group Inc (NQ: XXII )

1.390 -0.130 (-8.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 0.9600 1.000 0.9600 0.9778 213,783 +0.01(+1.53%)
Sep 28, 2023 0.9200 0.9926 0.9117 0.9631 184,332 +0.05(+5.61%)
Sep 27, 2023 0.9500 0.9881 0.9101 0.9119 229,947 -0.04(-4.01%)
Sep 26, 2023 0.9600 1.030 0.9460 0.9500 316,739 +0.02(+1.73%)
Sep 25, 2023 1.050 0.9600 0.9310 0.9338 689,408 -0.12(-11.07%)
Sep 22, 2023 1.130 1.130 1.030 1.050 395,965 -0.07(-6.25%)
Sep 21, 2023 1.130 1.140 1.080 1.120 262,687 -0.03(-2.61%)
Sep 20, 2023 1.220 1.225 1.130 1.150 512,206 -0.08(-6.50%)
Sep 19, 2023 1.290 1.300 1.215 1.230 324,908 -0.05(-3.91%)
Sep 18, 2023 1.300 1.320 1.250 1.280 363,263 -0.04(-3.03%)
Sep 15, 2023 1.370 1.370 1.240 1.320 804,738 +0.00(+0.00%)
Sep 14, 2023 1.300 1.400 1.298 1.320 399,593 -0.01(-0.75%)
Sep 13, 2023 1.450 1.450 1.330 1.330 401,642 -0.09(-6.34%)
Sep 12, 2023 1.270 1.485 1.260 1.420 1,183,602 +0.17(+13.60%)
Sep 11, 2023 1.290 1.290 1.160 1.250 663,995 -0.04(-3.10%)
Sep 08, 2023 1.380 1.380 1.280 1.290 368,525 -0.09(-6.52%)
Sep 07, 2023 1.460 1.460 1.300 1.380 545,011 -0.12(-8.00%)
Sep 06, 2023 1.460 1.570 1.380 1.500 686,672 -0.04(-2.60%)
Sep 05, 2023 1.290 1.690 1.260 1.540 4,859,771 +0.28(+22.22%)
Sep 01, 2023 1.410 1.410 1.220 1.260 900,086 -0.15(-10.64%)
Aug 31, 2023 1.550 1.570 1.380 1.410 951,976 -0.09(-6.00%)
Aug 30, 2023 1.690 1.700 1.480 1.500 1,034,425 -0.20(-11.76%)
Aug 29, 2023 1.750 1.768 1.660 1.700 660,793 -0.07(-3.95%)
Aug 28, 2023 1.880 1.940 1.770 1.770 390,131 -0.14(-7.33%)
Aug 25, 2023 1.930 1.950 1.880 1.910 363,934 +0.03(+1.60%)
Aug 24, 2023 1.970 2.030 1.880 1.880 219,876 -0.08(-4.08%)
Aug 23, 2023 2.050 2.070 1.875 1.960 504,814 -0.10(-4.85%)
Aug 22, 2023 2.150 2.200 2.040 2.060 390,933 -0.09(-4.19%)
Aug 21, 2023 2.090 2.160 2.050 2.150 363,436 +0.04(+1.90%)
Aug 18, 2023 2.020 2.160 2.000 2.110 747,981 +0.12(+6.03%)
Aug 17, 2023 2.020 2.090 1.880 1.990 675,039 -0.08(-3.86%)
Aug 16, 2023 2.140 2.140 2.000 2.070 500,778 +0.03(+1.47%)
Aug 15, 2023 2.220 2.220 2.000 2.040 709,447 -0.25(-10.92%)
Aug 14, 2023 2.310 2.408 2.100 2.290 1,393,672 -0.46(-16.73%)
Aug 11, 2023 2.600 2.765 2.560 2.750 411,810 +0.08(+3.19%)
Aug 10, 2023 2.790 2.810 2.620 2.665 477,078 -0.13(-4.82%)
Aug 09, 2023 2.990 2.990 2.765 2.800 417,353 -0.16(-5.41%)
Aug 08, 2023 2.850 2.990 2.765 2.960 400,051 +0.00(+0.00%)
Aug 07, 2023 3.130 3.210 2.930 2.960 432,119 -0.20(-6.33%)
Aug 04, 2023 3.090 3.310 3.090 3.160 634,200 +0.04(+1.12%)
Aug 03, 2023 3.160 3.215 2.970 3.125 649,168 -0.12(-3.85%)
Aug 02, 2023 3.360 3.380 3.160 3.250 502,981 -0.25(-7.14%)
Aug 01, 2023 3.480 3.590 3.100 3.500 1,044,323 +0.02(+0.57%)
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%)
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.