FinancialContent is the trusted provider of stock market information to the media industry.
22nd Century Group Inc (NY: XXII)
1.430 USD  -0.050 (-3.38%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2019 1.480 1.490 1.420 1.430 781,200 -0.05(-3.38%)
Nov 14, 2019 1.450 1.510 1.420 1.480 1,353,305 +0.00(+0.00%)
Nov 13, 2019 1.510 1.550 1.440 1.480 1,361,711 -0.01(-0.67%)
Nov 12, 2019 1.550 1.580 1.490 1.490 1,203,677 -0.08(-5.10%)
Nov 11, 2019 1.600 1.630 1.560 1.570 996,231 -0.03(-1.88%)
Nov 08, 2019 1.590 1.700 1.470 1.600 4,357,800 +0.02(+1.27%)
Nov 07, 2019 1.690 1.700 1.560 1.580 1,592,590 -0.08(-4.82%)
Nov 06, 2019 1.770 1.790 1.620 1.660 1,166,312 -0.11(-6.21%)
Nov 05, 2019 1.840 1.840 1.750 1.770 985,440 -0.05(-2.75%)
Nov 04, 2019 1.750 1.830 1.750 1.820 692,933 +0.07(+4.00%)
Nov 01, 2019 1.870 1.890 1.730 1.750 1,785,400 -0.14(-7.41%)
Oct 31, 2019 1.880 1.940 1.840 1.890 629,686 +0.01(+0.53%)
Oct 30, 2019 1.870 1.940 1.840 1.880 1,019,577 +0.01(+0.53%)
Oct 29, 2019 2.030 2.050 1.850 1.870 2,089,874 -0.16(-7.88%)
Oct 28, 2019 2.110 2.210 2.000 2.030 1,235,366 -0.09(-4.25%)
Oct 25, 2019 2.230 2.250 2.070 2.120 1,407,300 -0.11(-4.93%)
Oct 24, 2019 2.250 2.250 2.180 2.230 429,423 -0.01(-0.45%)
Oct 23, 2019 2.180 2.260 2.147 2.240 713,271 +0.07(+3.23%)
Oct 22, 2019 2.150 2.190 2.110 2.170 459,592 +0.03(+1.40%)
Oct 21, 2019 2.060 2.200 2.060 2.140 811,576 +0.08(+3.88%)
Oct 18, 2019 1.980 2.075 1.980 2.060 734,500 +0.06(+3.00%)
Oct 17, 2019 2.000 2.040 1.980 2.000 481,887 +0.01(+0.50%)
Oct 16, 2019 2.020 2.060 1.990 1.990 729,853 -0.04(-1.97%)
Oct 15, 2019 1.990 2.040 1.960 2.030 605,911 +0.04(+2.01%)
Oct 14, 2019 2.040 2.040 1.965 1.990 466,932 -0.05(-2.45%)
Oct 11, 2019 2.090 2.170 2.040 2.040 719,900 -0.02(-0.97%)
Oct 10, 2019 2.100 2.148 2.060 2.060 725,367 -0.06(-2.83%)
Oct 09, 2019 2.090 2.130 2.060 2.120 856,122 +0.04(+1.92%)
Oct 08, 2019 2.100 2.170 2.060 2.080 821,411 -0.04(-1.89%)
Oct 07, 2019 2.180 2.220 2.090 2.120 856,126 -0.07(-3.20%)
Oct 04, 2019 2.060 2.220 2.060 2.190 1,001,800 +0.12(+5.80%)
Oct 03, 2019 2.110 2.120 1.960 2.070 649,181 -0.06(-2.82%)
Oct 02, 2019 2.120 2.150 1.930 2.130 1,491,664 -0.02(-0.93%)
Oct 01, 2019 2.280 2.300 2.090 2.150 1,295,585 -0.11(-4.87%)
Sep 30, 2019 2.380 2.430 2.250 2.260 985,986 -0.14(-5.83%)
Sep 27, 2019 2.430 2.460 2.360 2.400 1,279,200 +0.00(+0.00%)
Sep 26, 2019 2.330 2.400 2.280 2.400 1,276,976 +0.09(+3.90%)
Sep 25, 2019 2.220 2.310 2.130 2.310 1,024,082 +0.08(+3.59%)
Sep 24, 2019 2.260 2.310 2.200 2.230 827,413 -0.04(-1.76%)
Sep 23, 2019 2.380 2.380 2.250 2.270 1,026,930 -0.09(-3.81%)
Sep 20, 2019 2.250 2.375 2.235 2.360 1,427,800 +0.11(+4.89%)
Sep 19, 2019 2.230 2.300 2.200 2.250 655,688 +0.01(+0.45%)
Sep 18, 2019 2.220 2.240 2.120 2.240 925,513 +0.02(+0.90%)
Sep 17, 2019 2.280 2.320 2.200 2.220 640,462 -0.06(-2.63%)
Sep 16, 2019 2.320 2.340 2.250 2.280 825,299 -0.07(-2.98%)
Sep 13, 2019 2.350 2.400 2.200 2.350 1,489,100 +0.03(+1.29%)
Sep 12, 2019 2.240 2.460 2.220 2.320 2,340,654 +0.11(+4.98%)
Sep 11, 2019 2.110 2.220 2.100 2.210 1,403,431 +0.10(+4.74%)
Sep 10, 2019 2.010 2.120 2.010 2.110 751,593 +0.09(+4.46%)
Sep 09, 2019 2.120 2.120 2.000 2.020 731,536 -0.07(-3.35%)
Sep 06, 2019 2.030 2.120 1.950 2.090 1,086,800 +0.05(+2.45%)
Sep 05, 2019 1.950 2.060 1.920 2.040 1,378,540 +0.10(+5.15%)
Sep 04, 2019 1.900 1.950 1.900 1.940 400,248 +0.02(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.