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

22nd Century Group Inc (NQ: XXII )

0.2280 -0.0247 (-9.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 28, 2022 487.20 494.40 468.00 489.60 11,930 +12.00(+2.51%)
Jan 27, 2022 523.20 528.00 468.00 477.60 14,216 -43.20(-8.29%)
Jan 26, 2022 523.20 573.60 516.00 520.80 12,018 +12.00(+2.36%)
Jan 25, 2022 499.20 517.20 477.60 508.80 8,067 +2.40(+0.47%)
Jan 24, 2022 475.20 508.80 446.40 506.40 18,462 +12.00(+2.43%)
Jan 21, 2022 511.20 513.60 482.40 494.40 11,588 -21.60(-4.19%)
Jan 20, 2022 540.00 566.40 513.60 516.00 12,589 -19.20(-3.59%)
Jan 19, 2022 559.20 565.20 532.80 535.20 8,901 -28.80(-5.11%)
Jan 18, 2022 592.80 604.37 559.20 564.00 9,536 -28.80(-4.86%)
Jan 14, 2022 592.80 0 -9.60(-1.59%)
Jan 13, 2022 626.40 631.20 600.00 602.40 6,232 -26.40(-4.20%)
Jan 12, 2022 657.60 657.60 619.20 628.80 8,498 -24.00(-3.68%)
Jan 11, 2022 643.20 661.20 636.00 652.80 5,130 +4.80(+0.74%)
Jan 10, 2022 655.20 657.60 614.40 648.00 9,487 -14.40(-2.17%)
Jan 07, 2022 636.00 671.98 626.40 662.40 9,077 +25.20(+3.95%)
Jan 06, 2022 650.40 662.40 612.00 637.20 8,208 -2.40(-0.38%)
Jan 05, 2022 696.00 703.20 619.20 639.60 21,267 -63.60(-9.04%)
Jan 04, 2022 724.80 727.20 679.20 703.20 14,104 -16.80(-2.33%)
Jan 03, 2022 748.80 751.20 710.40 720.00 11,436 -21.60(-2.91%)
Dec 31, 2021 744.00 804.00 724.80 741.60 22,631 -7.20(-0.96%)
Dec 30, 2021 734.40 777.58 709.20 748.80 20,761 +19.20(+2.63%)
Dec 29, 2021 734.40 765.60 708.53 729.60 21,462 -7.20(-0.98%)
Dec 28, 2021 775.20 789.60 729.60 736.80 28,096 -57.60(-7.25%)
Dec 27, 2021 765.60 823.20 700.80 794.40 106,656 +62.40(+8.52%)
Dec 23, 2021 590.40 844.80 535.20 732.00 323,088 +204.00(+38.64%)
Dec 22, 2021 530.40 532.80 513.60 528.00 5,285 -2.40(-0.45%)
Dec 21, 2021 523.20 540.00 512.40 530.40 6,066 +16.80(+3.27%)
Dec 20, 2021 535.20 535.20 504.00 513.60 11,410 -45.60(-8.15%)
Dec 17, 2021 542.40 573.60 525.60 559.20 9,047 +12.00(+2.19%)
Dec 16, 2021 556.80 564.00 537.60 547.20 4,342 -4.80(-0.87%)
Dec 15, 2021 530.40 554.40 516.00 552.00 6,377 +31.20(+5.99%)
Dec 14, 2021 535.20 542.40 517.20 520.80 7,687 -24.00(-4.41%)
Dec 13, 2021 561.60 564.00 525.60 544.80 5,953 -7.20(-1.30%)
Dec 10, 2021 578.40 585.74 542.40 552.00 10,281 -14.40(-2.54%)
Dec 09, 2021 585.60 592.80 561.60 566.40 5,907 -26.40(-4.45%)
Dec 08, 2021 588.00 604.80 573.60 592.80 3,995 +2.40(+0.41%)
Dec 07, 2021 578.40 614.40 568.80 590.40 8,223 +26.40(+4.68%)
Dec 06, 2021 559.20 576.00 535.20 564.00 6,428 +4.80(+0.86%)
Dec 03, 2021 595.20 595.20 550.80 559.20 7,061 -36.00(-6.05%)
Dec 02, 2021 590.40 604.80 571.20 595.20 6,152 +9.60(+1.64%)
Dec 01, 2021 621.60 640.80 583.20 585.60 7,475 -16.80(-2.79%)
Nov 30, 2021 602.40 619.20 596.40 602.40 16,012 -12.00(-1.95%)
Nov 29, 2021 645.60 645.60 588.00 614.40 8,980 -9.60(-1.54%)
Nov 26, 2021 657.60 662.40 602.40 624.00 9,284 -43.20(-6.47%)
Nov 24, 2021 667.20 686.40 650.40 667.20 6,910 -12.00(-1.77%)
Nov 23, 2021 676.80 688.80 656.40 679.20 6,917 +2.40(+0.35%)
Nov 22, 2021 696.00 699.60 668.40 676.80 6,039 -9.60(-1.40%)
Nov 19, 2021 693.60 708.00 664.80 686.40 9,877 -9.60(-1.38%)
Nov 18, 2021 753.60 698.40 684.00 696.00 7,887 -50.40(-6.75%)
Nov 17, 2021 756.00 765.60 734.40 746.40 9,969 -19.20(-2.51%)
Nov 16, 2021 772.80 792.00 751.20 765.60 6,164 -7.20(-0.93%)
Nov 15, 2021 724.80 795.60 722.40 772.80 15,617 +57.60(+8.05%)
Nov 12, 2021 681.60 724.80 643.20 715.20 19,635 +43.20(+6.43%)
Nov 11, 2021 698.40 704.40 662.40 672.00 9,568 -26.40(-3.78%)
Nov 10, 2021 729.60 698.40 5,853 -31.20(-4.28%)
Nov 09, 2021 758.40 769.20 717.60 729.60 6,424 -28.80(-3.80%)
Nov 08, 2021 722.40 780.00 720.00 758.40 10,843 +45.60(+6.40%)
Nov 05, 2021 710.40 722.40 697.20 712.80 7,635 +7.20(+1.02%)
Nov 04, 2021 756.00 765.60 696.00 705.60 5,026 -12.00(-1.67%)
Nov 03, 2021 696.00 741.60 686.40 717.60 5,857 +12.00(+1.70%)
Nov 02, 2021 705.60 710.40 681.60 705.60 2,699 -4.80(-0.68%)
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.