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

22nd Century Group Inc (NQ: XXII )

1.610 -0.040 (-2.42%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 2, 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 (%)
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%)
Apr 01, 2024 0.1260 0.1300 0.1128 0.1200 1,501,137 +0.00(+0.00%)
Mar 28, 2024 0.1400 0.1400 0.1121 0.1200 3,495,468 -0.01(-8.75%)
Mar 27, 2024 0.1356 0.1420 0.1310 0.1315 2,163,773 +0.00(+0.08%)
Mar 26, 2024 0.1350 0.1359 0.1295 0.1314 1,185,909 +0.00(+0.23%)
Mar 25, 2024 0.1400 0.1400 0.1300 0.1311 925,729 -0.00(-3.60%)
Mar 22, 2024 0.1300 0.1430 0.1291 0.1360 1,353,873 +0.01(+5.43%)
Mar 21, 2024 0.1430 0.1430 0.1280 0.1290 1,154,459 -0.01(-7.39%)
Mar 20, 2024 0.1320 0.1400 0.1320 0.1393 892,203 +0.01(+7.15%)
Mar 19, 2024 0.1210 0.1310 0.1210 0.1300 538,579 +0.01(+6.56%)
Mar 18, 2024 0.1310 0.1317 0.1042 0.1220 1,745,126 -0.00(-0.89%)
Mar 15, 2024 0.1365 0.1365 0.1231 0.1231 1,011,716 -0.01(-7.30%)
Mar 14, 2024 0.1500 0.1497 0.1290 0.1328 754,988 -0.00(-1.34%)
Mar 13, 2024 0.1420 0.1420 0.1320 0.1346 961,506 +0.01(+4.34%)
Mar 12, 2024 0.1449 0.1450 0.1263 0.1290 1,294,175 -0.01(-4.44%)
Mar 11, 2024 0.1472 0.1472 0.1308 0.1350 1,282,476 -0.01(-4.26%)
Mar 08, 2024 0.1402 0.1420 0.1360 0.1410 894,877 +0.00(+0.79%)
Mar 07, 2024 0.1700 0.1680 0.1397 0.1399 2,479,451 -0.02(-13.70%)
Mar 06, 2024 0.1608 0.1669 0.1550 0.1621 560,118 +0.00(+0.81%)
Mar 05, 2024 0.1770 0.1849 0.1590 0.1608 1,463,551 -0.01(-4.29%)
Mar 04, 2024 0.1600 0.1700 0.1468 0.1680 2,496,393 +0.02(+16.67%)
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.