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 (%)
Feb 29, 2024 2.240 2.240 2.162 2.238 37,257 -0.00(-0.14%)
Feb 28, 2024 2.320 2.320 2.240 2.242 33,979 -0.01(-0.64%)
Feb 27, 2024 2.240 2.320 2.208 2.256 26,264 +0.02(+0.71%)
Feb 26, 2024 2.350 2.350 2.104 2.240 83,056 +0.02(+0.72%)
Feb 23, 2024 2.400 2.448 2.224 2.224 44,290 -0.18(-7.33%)
Feb 22, 2024 2.550 2.550 2.400 2.400 67,276 -0.11(-4.28%)
Feb 21, 2024 2.552 2.590 2.400 2.507 25,889 -0.00(-0.19%)
Feb 20, 2024 2.525 2.640 2.480 2.512 66,761 +0.00(+0.06%)
Feb 16, 2024 2.466 2.525 2.402 2.510 37,592 -0.00(-0.06%)
Feb 15, 2024 2.448 2.557 2.400 2.512 31,906 +0.06(+2.61%)
Feb 14, 2024 2.440 2.448 2.256 2.448 51,961 +0.10(+4.44%)
Feb 13, 2024 2.560 2.560 2.243 2.344 33,789 -0.06(-2.53%)
Feb 12, 2024 2.720 2.800 2.378 2.405 78,359 -0.04(-1.76%)
Feb 09, 2024 2.453 2.502 2.320 2.448 49,002 +0.11(+4.79%)
Feb 08, 2024 2.288 2.336 2.224 2.336 64,714 +0.10(+4.36%)
Feb 07, 2024 2.400 2.530 2.222 2.238 116,072 -0.24(-9.74%)
Feb 06, 2024 2.720 2.750 2.418 2.480 164,063 -0.32(-11.43%)
Feb 05, 2024 2.880 2.880 2.720 2.800 45,872 -0.06(-2.07%)
Feb 02, 2024 2.880 2.960 2.837 2.859 38,444 -0.02(-0.72%)
Feb 01, 2024 2.880 2.880 2.816 2.880 31,983 +0.07(+2.39%)
Jan 31, 2024 3.037 3.056 2.768 2.813 92,470 -0.24(-7.96%)
Jan 30, 2024 2.928 3.342 2.914 3.056 203,377 +0.11(+3.80%)
Jan 29, 2024 2.861 2.944 2.720 2.944 43,815 +0.19(+6.98%)
Jan 26, 2024 2.784 2.800 2.738 2.752 35,411 +0.00(+0.06%)
Jan 25, 2024 2.925 2.925 2.749 2.750 52,628 -0.15(-5.08%)
Jan 24, 2024 2.883 2.928 2.720 2.898 71,781 +0.02(+0.61%)
Jan 23, 2024 2.840 2.912 2.720 2.880 49,639 +0.10(+3.45%)
Jan 22, 2024 2.880 2.880 2.488 2.784 87,322 +0.04(+1.64%)
Jan 19, 2024 2.842 2.880 2.696 2.739 65,608 -0.08(-2.78%)
Jan 18, 2024 3.011 3.011 2.736 2.818 98,803 +0.02(+0.74%)
Jan 17, 2024 3.510 3.520 2.720 2.797 264,199 -0.56(-16.72%)
Jan 16, 2024 3.040 3.371 2.880 3.358 158,077 +0.46(+15.97%)
Jan 12, 2024 2.856 3.038 2.840 2.896 80,769 +0.08(+2.84%)
Jan 11, 2024 2.901 2.901 2.731 2.816 66,759 -0.21(-6.88%)
Jan 10, 2024 2.928 3.024 2.808 3.024 76,150 +0.09(+2.94%)
Jan 09, 2024 3.099 3.520 2.888 2.938 216,961 -0.15(-4.87%)
Jan 08, 2024 2.880 3.098 2.736 3.088 126,267 +0.21(+7.46%)
Jan 05, 2024 2.766 2.878 2.656 2.874 94,965 +0.13(+4.60%)
Jan 04, 2024 2.677 2.800 2.624 2.747 52,834 +0.02(+0.59%)
Jan 03, 2024 2.720 2.816 2.640 2.731 40,702 -0.15(-5.17%)
Jan 02, 2024 2.912 2.939 2.808 2.880 66,243 -0.10(-3.33%)
Dec 29, 2023 3.120 3.120 2.800 2.979 113,236 -0.09(-3.02%)
Dec 28, 2023 2.968 3.104 2.824 3.072 162,995 +0.10(+3.50%)
Dec 27, 2023 2.960 3.082 2.720 2.968 154,132 +0.06(+2.09%)
Dec 26, 2023 3.192 3.192 2.896 2.907 61,439 -0.12(-3.81%)
Dec 22, 2023 3.040 3.077 2.899 3.022 52,781 -0.02(-0.53%)
Dec 21, 2023 3.200 3.203 2.960 3.038 39,777 -0.08(-2.67%)
Dec 20, 2023 3.342 3.360 3.101 3.122 48,402 -0.21(-6.34%)
Dec 19, 2023 3.200 3.461 3.184 3.333 76,292 +0.16(+5.15%)
Dec 18, 2023 3.466 3.466 3.077 3.170 46,756 -0.03(-1.05%)
Dec 15, 2023 3.442 3.442 3.200 3.203 52,310 -0.23(-6.62%)
Dec 14, 2023 3.312 3.520 3.202 3.430 68,145 +0.16(+5.00%)
Dec 13, 2023 3.200 3.314 2.589 3.267 96,039 +0.02(+0.54%)
Dec 12, 2023 3.488 3.563 3.240 3.250 39,517 -0.22(-6.45%)
Dec 11, 2023 3.288 3.520 3.288 3.474 43,528 -0.21(-5.61%)
Dec 08, 2023 3.680 3.744 3.426 3.680 66,533 -0.16(-4.13%)
Dec 07, 2023 3.877 3.877 3.682 3.838 30,903 -0.00(-0.04%)
Dec 06, 2023 3.864 3.864 3.584 3.840 43,438 +0.03(+0.80%)
Dec 05, 2023 3.878 3.907 3.696 3.810 46,460 +0.09(+2.41%)
Dec 04, 2023 4.154 4.197 3.682 3.720 116,965 -0.52(-12.26%)
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.