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 (%)
May 17, 2024 1.530 1.530 1.390 1.390 420,447 -0.13(-8.55%)
May 16, 2024 1.590 1.590 1.510 1.520 228,829 -0.06(-3.80%)
May 15, 2024 1.640 1.640 1.510 1.580 168,033 +0.03(+1.94%)
May 14, 2024 1.540 1.600 1.520 1.550 190,926 +0.01(+0.65%)
May 13, 2024 1.550 1.609 1.530 1.540 201,000 +0.01(+0.65%)
May 10, 2024 1.650 1.650 1.510 1.530 159,540 -0.07(-4.38%)
May 09, 2024 1.650 1.680 1.565 1.600 224,190 -0.05(-3.32%)
May 08, 2024 1.680 1.800 1.650 1.655 201,766 -0.02(-1.49%)
May 07, 2024 1.640 1.700 1.630 1.680 82,151 +0.03(+1.82%)
May 06, 2024 1.670 1.700 1.610 1.650 101,467 -0.02(-1.20%)
May 03, 2024 1.700 1.715 1.650 1.670 153,148 -0.01(-0.60%)
May 02, 2024 1.680 1.690 1.610 1.680 155,786 +0.03(+1.82%)
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%)
Mar 01, 2024 0.1400 0.1440 0.1351 0.1440 454,501 +0.00(+2.93%)
Feb 29, 2024 0.1400 0.1400 0.1351 0.1399 596,116 -0.00(-0.14%)
Feb 28, 2024 0.1450 0.1450 0.1400 0.1401 543,679 -0.00(-0.64%)
Feb 27, 2024 0.1400 0.1450 0.1380 0.1410 420,228 +0.00(+0.71%)
Feb 26, 2024 0.1469 0.1469 0.1315 0.1400 1,328,897 +0.00(+0.72%)
Feb 23, 2024 0.1500 0.1530 0.1390 0.1390 708,650 -0.01(-7.33%)
Feb 22, 2024 0.1594 0.1594 0.1500 0.1500 1,076,418 -0.01(-4.28%)
Feb 21, 2024 0.1595 0.1619 0.1500 0.1567 414,232 -0.00(-0.19%)
Feb 20, 2024 0.1578 0.1650 0.1550 0.1570 1,068,176 +0.00(+0.06%)
Feb 16, 2024 0.1541 0.1578 0.1501 0.1569 601,481 -0.00(-0.06%)
Feb 15, 2024 0.1530 0.1598 0.1500 0.1570 510,507 +0.00(+2.61%)
Feb 14, 2024 0.1525 0.1530 0.1410 0.1530 831,377 +0.01(+4.44%)
Feb 13, 2024 0.1600 0.1600 0.1402 0.1465 540,639 -0.00(-2.53%)
Feb 12, 2024 0.1700 0.1750 0.1486 0.1503 1,253,746 -0.00(-1.76%)
Feb 09, 2024 0.1533 0.1564 0.1450 0.1530 784,043 +0.01(+4.79%)
Feb 08, 2024 0.1430 0.1460 0.1390 0.1460 1,035,429 +0.01(+4.36%)
Feb 07, 2024 0.1500 0.1581 0.1389 0.1399 1,857,162 -0.02(-9.74%)
Feb 06, 2024 0.1700 0.1719 0.1511 0.1550 2,625,021 -0.02(-11.43%)
Feb 05, 2024 0.1800 0.1800 0.1700 0.1750 733,959 -0.00(-2.07%)
Feb 02, 2024 0.1800 0.1850 0.1773 0.1787 615,116 -0.00(-0.72%)
Feb 01, 2024 0.1800 0.1800 0.1760 0.1800 511,731 +0.00(+2.39%)
Jan 31, 2024 0.1898 0.1910 0.1730 0.1758 1,479,534 -0.02(-7.96%)
Jan 30, 2024 0.1830 0.2089 0.1821 0.1910 3,254,047 +0.01(+3.80%)
Jan 29, 2024 0.1788 0.1840 0.1700 0.1840 701,050 +0.01(+6.98%)
Jan 26, 2024 0.1740 0.1750 0.1711 0.1720 566,576 +0.00(+0.06%)
Jan 25, 2024 0.1828 0.1828 0.1718 0.1719 842,058 -0.01(-5.08%)
Jan 24, 2024 0.1802 0.1830 0.1700 0.1811 1,148,503 +0.00(+0.61%)
Jan 23, 2024 0.1775 0.1820 0.1700 0.1800 794,232 +0.01(+3.45%)
Jan 22, 2024 0.1800 0.1800 0.1555 0.1740 1,397,154 +0.00(+1.64%)
Jan 19, 2024 0.1776 0.1800 0.1685 0.1712 1,049,735 -0.00(-2.78%)
Jan 18, 2024 0.1882 0.1882 0.1710 0.1761 1,580,858 +0.00(+0.74%)
Jan 17, 2024 0.2194 0.2200 0.1700 0.1748 4,227,186 -0.04(-16.72%)
Jan 16, 2024 0.1900 0.2107 0.1800 0.2099 2,529,242 +0.03(+15.97%)
Jan 12, 2024 0.1785 0.1899 0.1775 0.1810 1,292,318 +0.01(+2.84%)
Jan 11, 2024 0.1813 0.1813 0.1707 0.1760 1,068,156 -0.01(-6.88%)
Jan 10, 2024 0.1830 0.1890 0.1755 0.1890 1,218,410 +0.01(+2.94%)
Jan 09, 2024 0.1937 0.2200 0.1805 0.1836 3,471,384 -0.01(-4.87%)
Jan 08, 2024 0.1800 0.1936 0.1710 0.1930 2,020,280 +0.01(+7.46%)
Jan 05, 2024 0.1729 0.1799 0.1660 0.1796 1,519,446 +0.01(+4.60%)
Jan 04, 2024 0.1673 0.1750 0.1640 0.1717 845,358 +0.00(+0.59%)
Jan 03, 2024 0.1700 0.1760 0.1650 0.1707 651,239 -0.01(-5.17%)
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.