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

22nd Century Group Inc (NQ: XXII )

0.1036 +0.0032 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 31, 2024 0.1020 0.1062 0.0934 0.1036 5,432,425 +0.00(+3.19%)
Oct 30, 2024 0.1025 0.1038 0.1000 0.1004 5,204,253 -0.00(-3.74%)
Oct 29, 2024 0.1164 0.1164 0.1032 0.1043 3,895,876 -0.00(-2.52%)
Oct 28, 2024 0.1100 0.1112 0.1050 0.1070 5,214,423 -0.01(-4.89%)
Oct 25, 2024 0.1038 0.1133 0.1006 0.1125 7,340,904 +0.01(+5.14%)
Oct 24, 2024 0.1150 0.1150 0.1025 0.1070 9,364,546 -0.01(-12.30%)
Oct 23, 2024 0.1388 0.1400 0.1102 0.1220 74,271,408 +0.01(+5.08%)
Oct 22, 2024 0.1050 0.1214 0.1043 0.1161 19,527,476 +0.01(+10.57%)
Oct 21, 2024 0.1040 0.1088 0.1010 0.1050 4,548,366 +0.00(+0.10%)
Oct 18, 2024 0.1030 0.1100 0.0925 0.1049 4,946,941 +0.00(+3.45%)
Oct 17, 2024 0.1039 0.1040 0.0925 0.1014 6,696,433 -0.01(-6.63%)
Oct 16, 2024 0.1300 0.1300 0.1020 0.1086 13,269,205 -0.02(-17.41%)
Oct 15, 2024 0.1509 0.1511 0.1260 0.1315 7,173,551 -0.03(-16.77%)
Oct 14, 2024 0.1500 0.1584 0.1400 0.1580 2,203,940 +0.01(+5.69%)
Oct 11, 2024 0.1699 0.1699 0.1475 0.1495 5,113,260 -0.02(-9.94%)
Oct 10, 2024 0.1900 0.1900 0.1628 0.1660 5,267,057 -0.02(-8.64%)
Oct 09, 2024 0.1800 0.1977 0.1720 0.1817 6,036,330 +0.00(+2.31%)
Oct 08, 2024 0.1889 0.1889 0.1701 0.1776 4,248,111 -0.01(-5.98%)
Oct 07, 2024 0.1990 0.1990 0.1816 0.1889 880,335 -0.00(-0.37%)
Oct 04, 2024 0.1849 0.1995 0.1750 0.1896 1,236,789 +0.01(+3.27%)
Oct 03, 2024 0.1669 0.1850 0.1511 0.1836 2,395,168 +0.02(+10.01%)
Oct 02, 2024 0.1800 0.1883 0.1655 0.1669 2,101,997 -0.01(-7.17%)
Oct 01, 2024 0.2075 0.2099 0.1791 0.1798 2,879,307 -0.04(-16.41%)
Sep 30, 2024 0.2393 0.2395 0.2100 0.2151 1,432,623 -0.01(-5.66%)
Sep 27, 2024 0.2600 0.2600 0.2204 0.2280 3,152,216 -0.02(-9.77%)
Sep 26, 2024 0.2800 0.2799 0.2506 0.2527 1,660,396 -0.02(-8.04%)
Sep 25, 2024 0.2960 0.2964 0.2671 0.2748 1,506,302 -0.01(-2.93%)
Sep 24, 2024 0.3036 0.3150 0.2800 0.2831 2,006,778 -0.00(-1.70%)
Sep 23, 2024 0.2626 0.3075 0.2475 0.2880 2,529,399 +0.03(+10.73%)
Sep 20, 2024 0.2520 0.2845 0.2425 0.2601 2,376,169 -0.00(-0.08%)
Sep 19, 2024 0.2535 0.2700 0.2402 0.2603 1,467,819 +0.02(+7.16%)
Sep 18, 2024 0.2620 0.2670 0.2350 0.2429 2,691,300 -0.03(-11.70%)
Sep 17, 2024 0.3000 0.3060 0.2650 0.2751 3,890,671 -0.04(-14.03%)
Sep 16, 2024 0.3285 0.3500 0.2949 0.3200 6,882,735 -0.02(-6.49%)
Sep 13, 2024 0.5026 0.5060 0.2880 0.3422 184,777,136 +0.07(+27.07%)
Sep 12, 2024 0.2800 0.2826 0.2590 0.2693 10,616,825 -0.01(-5.18%)
Sep 11, 2024 0.3100 0.3159 0.2800 0.2840 1,962,307 -0.05(-13.68%)
Sep 10, 2024 0.3300 0.3351 0.2860 0.3290 1,117,495 +0.00(+0.03%)
Sep 09, 2024 0.3030 0.3372 0.2800 0.3289 1,147,555 +0.06(+23.79%)
Sep 06, 2024 0.2741 0.2741 0.2557 0.2657 449,243 +0.00(+0.80%)
Sep 05, 2024 0.2940 0.2961 0.2601 0.2636 485,043 -0.02(-7.44%)
Sep 04, 2024 0.3000 0.3000 0.2825 0.2848 338,558 -0.01(-3.75%)
Sep 03, 2024 0.3257 0.3257 0.2811 0.2959 492,604 -0.02(-7.27%)
Aug 30, 2024 0.3500 0.3504 0.3099 0.3191 451,711 -0.02(-5.31%)
Aug 29, 2024 0.3900 0.3900 0.3210 0.3370 822,663 -0.05(-13.55%)
Aug 28, 2024 0.4735 0.5000 0.3626 0.3898 409,439 -0.07(-15.26%)
Aug 27, 2024 0.4564 0.4866 0.4500 0.4600 245,236 +0.02(+3.44%)
Aug 26, 2024 0.5460 0.5460 0.4349 0.4447 362,137 -0.06(-12.27%)
Aug 23, 2024 0.5260 0.5298 0.4606 0.5069 327,399 -0.02(-4.32%)
Aug 22, 2024 0.5460 0.5500 0.5259 0.5298 77,062 -0.02(-3.67%)
Aug 21, 2024 0.5570 0.5820 0.5253 0.5500 155,704 -0.01(-1.79%)
Aug 20, 2024 0.5940 0.6095 0.5420 0.5600 207,615 -0.01(-1.75%)
Aug 19, 2024 0.5707 0.6086 0.5611 0.5700 443,442 +0.01(+0.88%)
Aug 16, 2024 0.5800 0.5999 0.5313 0.5650 267,800 -0.02(-3.45%)
Aug 15, 2024 0.6327 0.6350 0.5807 0.5852 220,712 -0.03(-4.85%)
Aug 14, 2024 0.6900 0.6950 0.6100 0.6150 637,166 -0.08(-11.51%)
Aug 13, 2024 0.7500 0.7500 0.6802 0.6950 98,687 -0.03(-3.81%)
Aug 12, 2024 0.6750 0.7300 0.6601 0.7225 183,465 +0.04(+6.09%)
Aug 09, 2024 0.6800 0.6949 0.6602 0.6810 48,996 +0.00(+0.37%)
Aug 08, 2024 0.6900 0.7000 0.6601 0.6785 49,942 +0.01(+2.03%)
Aug 07, 2024 0.6500 0.6889 0.6500 0.6650 39,916 +0.02(+2.62%)
Aug 06, 2024 0.6480 0.6500 0.6035 0.6480 82,362 +0.02(+3.60%)
Aug 05, 2024 0.6600 0.6796 0.5812 0.6255 207,599 -0.02(-3.08%)
Aug 02, 2024 0.6830 0.6840 0.6333 0.6454 112,615 -0.04(-5.64%)
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.