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

22nd Century Group Inc (NQ: XXII )

1.670 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jan 02, 2024 0.1820 0.1837 0.1755 0.1800 1,059,893 -0.01(-3.33%)
Dec 29, 2023 0.1950 0.1950 0.1750 0.1862 1,811,776 -0.01(-3.02%)
Dec 28, 2023 0.1855 0.1940 0.1765 0.1920 2,607,928 +0.01(+3.50%)
Dec 27, 2023 0.1850 0.1926 0.1700 0.1855 2,466,122 +0.00(+2.09%)
Dec 26, 2023 0.1995 0.1995 0.1810 0.1817 983,039 -0.01(-3.81%)
Dec 22, 2023 0.1900 0.1923 0.1812 0.1889 844,504 -0.00(-0.53%)
Dec 21, 2023 0.2000 0.2002 0.1850 0.1899 636,447 -0.01(-2.67%)
Dec 20, 2023 0.2089 0.2100 0.1938 0.1951 774,432 -0.01(-6.34%)
Dec 19, 2023 0.2000 0.2163 0.1990 0.2083 1,220,683 +0.01(+5.15%)
Dec 18, 2023 0.2166 0.2166 0.1923 0.1981 748,104 -0.00(-1.05%)
Dec 15, 2023 0.2151 0.2151 0.2000 0.2002 836,969 -0.01(-6.62%)
Dec 14, 2023 0.2070 0.2200 0.2001 0.2144 1,090,334 +0.01(+5.00%)
Dec 13, 2023 0.2000 0.2071 0.1618 0.2042 1,536,637 +0.00(+0.54%)
Dec 12, 2023 0.2180 0.2227 0.2025 0.2031 632,286 -0.01(-6.45%)
Dec 11, 2023 0.2055 0.2200 0.2055 0.2171 696,455 -0.01(-5.61%)
Dec 08, 2023 0.2300 0.2340 0.2141 0.2300 1,064,532 -0.01(-4.13%)
Dec 07, 2023 0.2423 0.2423 0.2301 0.2399 494,452 -0.00(-0.04%)
Dec 06, 2023 0.2415 0.2415 0.2240 0.2400 695,020 +0.00(+0.80%)
Dec 05, 2023 0.2424 0.2442 0.2310 0.2381 743,370 +0.01(+2.41%)
Dec 04, 2023 0.2596 0.2623 0.2301 0.2325 1,871,443 -0.03(-12.26%)
Dec 01, 2023 0.2563 0.2660 0.2200 0.2650 1,643,418 +0.01(+1.92%)
Nov 30, 2023 0.3300 0.3300 0.2200 0.2600 3,632,410 -0.04(-13.16%)
Nov 29, 2023 0.2148 0.3232 0.2100 0.2994 8,714,968 +0.08(+39.26%)
Nov 28, 2023 0.2150 0.2150 0.2010 0.2150 1,543,070 +0.00(+1.90%)
Nov 27, 2023 0.2350 0.2352 0.2010 0.2110 3,183,843 -0.01(-6.26%)
Nov 24, 2023 0.2394 0.2450 0.2220 0.2251 540,853 -0.00(-0.84%)
Nov 22, 2023 0.2400 0.2450 0.2125 0.2270 1,503,766 -0.02(-6.39%)
Nov 21, 2023 0.2700 0.2775 0.2280 0.2425 1,751,018 -0.04(-14.91%)
Nov 20, 2023 0.2860 0.2982 0.2667 0.2850 1,022,803 +0.00(+1.79%)
Nov 17, 2023 0.3100 0.3199 0.2705 0.2800 1,300,928 -0.03(-10.00%)
Nov 16, 2023 0.3500 0.3559 0.3099 0.3111 1,059,909 -0.04(-12.37%)
Nov 15, 2023 0.3800 0.4100 0.3490 0.3550 1,139,086 -0.04(-9.21%)
Nov 14, 2023 0.3700 0.3978 0.3661 0.3910 566,723 +0.01(+3.69%)
Nov 13, 2023 0.4000 0.4000 0.3521 0.3771 915,390 -0.03(-7.80%)
Nov 10, 2023 0.4100 0.4180 0.3810 0.4090 447,999 +0.00(+0.76%)
Nov 09, 2023 0.4030 0.4100 0.3900 0.4059 320,213 +0.01(+3.52%)
Nov 08, 2023 0.4300 0.4300 0.3800 0.3921 1,005,189 -0.04(-8.41%)
Nov 07, 2023 0.4636 0.4636 0.4250 0.4281 1,039,373 -0.02(-4.87%)
Nov 06, 2023 0.5000 0.5395 0.4331 0.4500 2,321,077 -0.05(-10.89%)
Nov 03, 2023 0.4763 0.5300 0.4700 0.5050 1,057,542 +0.03(+7.22%)
Nov 02, 2023 0.4500 0.4710 0.4350 0.4710 347,053 +0.04(+8.95%)
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.