22nd Century Group Inc (NQ: XXII )

0.1200 -0.0115 (-8.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1400 0.1400 0.1121 0.1200 3,460,098 -0.01(-8.75%)
Mar 27, 2024 0.1356 0.1420 0.1310 0.1315 2,163,773 +0.00(+0.08%)
Mar 26, 2024 0.1350 0.1359 0.1295 0.1314 1,185,909 +0.00(+0.23%)
Mar 25, 2024 0.1400 0.1400 0.1300 0.1311 925,729 -0.00(-3.60%)
Mar 22, 2024 0.1300 0.1430 0.1291 0.1360 1,353,873 +0.01(+5.43%)
Mar 21, 2024 0.1430 0.1430 0.1280 0.1290 1,154,459 -0.01(-7.39%)
Mar 20, 2024 0.1320 0.1400 0.1320 0.1393 892,203 +0.01(+7.15%)
Mar 19, 2024 0.1210 0.1310 0.1210 0.1300 538,579 +0.01(+6.56%)
Mar 18, 2024 0.1310 0.1317 0.1042 0.1220 1,745,126 -0.00(-0.89%)
Mar 15, 2024 0.1365 0.1365 0.1231 0.1231 1,011,716 -0.01(-7.30%)
Mar 14, 2024 0.1500 0.1497 0.1290 0.1328 754,988 -0.00(-1.34%)
Mar 13, 2024 0.1420 0.1420 0.1320 0.1346 961,506 +0.01(+4.34%)
Mar 12, 2024 0.1449 0.1450 0.1263 0.1290 1,294,175 -0.01(-4.44%)
Mar 11, 2024 0.1472 0.1472 0.1308 0.1350 1,282,476 -0.01(-4.26%)
Mar 08, 2024 0.1402 0.1420 0.1360 0.1410 894,877 +0.00(+0.79%)
Mar 07, 2024 0.1700 0.1680 0.1397 0.1399 2,479,451 -0.02(-13.70%)
Mar 06, 2024 0.1608 0.1669 0.1550 0.1621 560,118 +0.00(+0.81%)
Mar 05, 2024 0.1770 0.1849 0.1590 0.1608 1,463,551 -0.01(-4.29%)
Mar 04, 2024 0.1600 0.1700 0.1468 0.1680 2,496,393 +0.02(+16.67%)
Mar 01, 2024 0.1400 0.1440 0.1351 0.1440 454,501 +0.00(+2.93%)
Feb 29, 2024 0.1400 0.1400 0.1351 0.1399 596,116 -0.00(-0.14%)
Feb 28, 2024 0.1450 0.1450 0.1400 0.1401 543,679 -0.00(-0.64%)
Feb 27, 2024 0.1400 0.1450 0.1380 0.1410 420,228 +0.00(+0.71%)
Feb 26, 2024 0.1469 0.1469 0.1315 0.1400 1,328,897 +0.00(+0.72%)
Feb 23, 2024 0.1500 0.1530 0.1390 0.1390 708,650 -0.01(-7.33%)
Feb 22, 2024 0.1594 0.1594 0.1500 0.1500 1,076,418 -0.01(-4.28%)
Feb 21, 2024 0.1595 0.1619 0.1500 0.1567 414,232 -0.00(-0.19%)
Feb 20, 2024 0.1578 0.1650 0.1550 0.1570 1,068,176 +0.00(+0.06%)
Feb 16, 2024 0.1541 0.1578 0.1501 0.1569 601,481 -0.00(-0.06%)
Feb 15, 2024 0.1530 0.1598 0.1500 0.1570 510,507 +0.00(+2.61%)
Feb 14, 2024 0.1525 0.1530 0.1410 0.1530 831,377 +0.01(+4.44%)
Feb 13, 2024 0.1600 0.1600 0.1402 0.1465 540,639 -0.00(-2.53%)
Feb 12, 2024 0.1700 0.1750 0.1486 0.1503 1,253,746 -0.00(-1.76%)
Feb 09, 2024 0.1533 0.1564 0.1450 0.1530 784,043 +0.01(+4.79%)
Feb 08, 2024 0.1430 0.1460 0.1390 0.1460 1,035,429 +0.01(+4.36%)
Feb 07, 2024 0.1500 0.1581 0.1389 0.1399 1,857,162 -0.02(-9.74%)
Feb 06, 2024 0.1700 0.1719 0.1511 0.1550 2,625,021 -0.02(-11.43%)
Feb 05, 2024 0.1800 0.1800 0.1700 0.1750 733,959 -0.00(-2.07%)
Feb 02, 2024 0.1800 0.1850 0.1773 0.1787 615,116 -0.00(-0.72%)
Feb 01, 2024 0.1800 0.1800 0.1760 0.1800 511,731 +0.00(+2.39%)
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%)
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.