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

22nd Century Group Inc (NQ: XXII )

0.8807 -0.1993 (-18.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 5.550 6.120 5.130 5.740 410,369 +0.50(+9.53%)
Jun 29, 2023 5.370 5.475 5.145 5.241 268,701 -0.08(-1.52%)
Jun 28, 2023 5.700 5.758 5.152 5.322 342,464 -0.41(-7.14%)
Jun 27, 2023 6.150 6.152 5.439 5.731 347,668 -0.12(-2.03%)
Jun 26, 2023 6.150 6.450 5.636 5.850 442,623 +0.00(+0.00%)
Jun 23, 2023 6.150 6.450 5.850 5.850 1,488,894 -0.40(-6.45%)
Jun 22, 2023 6.693 6.900 6.212 6.253 578,541 -0.54(-8.01%)
Jun 21, 2023 6.900 6.969 6.459 6.798 560,293 +0.05(+0.69%)
Jun 20, 2023 6.835 6.999 6.000 6.752 507,092 -0.28(-3.95%)
Jun 16, 2023 7.385 7.385 6.752 7.029 229,413 -0.25(-3.38%)
Jun 15, 2023 7.500 7.539 7.088 7.275 165,002 -3.62(-33.24%)
May 08, 2023 11.03 11.24 10.86 10.90 32,301 -0.22(-2.01%)
May 05, 2023 10.80 11.25 10.80 11.12 39,551 +0.17(+1.56%)
May 04, 2023 10.95 11.10 10.77 10.95 47,526 -0.14(-1.24%)
May 03, 2023 11.25 11.31 10.80 11.09 45,358 -0.05(-0.47%)
May 02, 2023 10.57 11.25 10.46 11.14 65,299 +0.57(+5.38%)
May 01, 2023 10.50 10.95 10.28 10.57 46,797 -0.08(-0.79%)
Apr 28, 2023 10.89 11.17 10.50 10.66 38,975 -0.27(-2.51%)
Apr 27, 2023 10.50 11.03 10.50 10.93 31,169 +0.17(+1.59%)
Apr 26, 2023 10.66 11.10 10.35 10.76 69,981 +0.15(+1.44%)
Apr 25, 2023 10.29 10.65 9.902 10.61 56,294 +0.20(+1.96%)
Apr 24, 2023 10.35 10.56 10.35 10.40 43,106 -0.07(-0.63%)
Apr 21, 2023 10.25 10.80 10.25 10.47 46,608 -0.10(-0.95%)
Apr 20, 2023 10.65 10.80 10.43 10.57 43,366 +0.14(+1.38%)
Apr 19, 2023 11.10 11.17 10.08 10.43 44,829 -0.28(-2.61%)
Apr 18, 2023 10.50 10.80 10.20 10.70 78,163 +0.45(+4.34%)
Apr 17, 2023 9.900 10.34 9.752 10.26 40,119 +0.39(+4.00%)
Apr 14, 2023 9.945 10.20 9.600 9.864 42,676 -0.12(-1.19%)
Apr 13, 2023 9.300 10.05 9.300 9.982 60,247 +0.70(+7.51%)
Apr 12, 2023 9.750 10.11 9.207 9.285 74,307 -0.47(-4.78%)
Apr 11, 2023 9.750 10.60 9.750 9.752 121,217 +0.15(+1.56%)
Apr 10, 2023 10.86 10.95 9.450 9.601 214,029 -1.14(-10.61%)
Apr 06, 2023 10.73 11.08 10.54 10.74 47,528 +0.20(+1.91%)
Apr 05, 2023 10.80 11.10 10.50 10.54 70,807 -0.17(-1.54%)
Apr 04, 2023 10.65 10.80 10.20 10.71 64,998 +0.33(+3.18%)
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.