ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

22nd Century Group, Inc - Common Stock (NQ:XXII)

1.930 -0.080 (-3.98%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.100 2.150 1.955 2.010 18,400 -0.02(-0.99%)
Apr 09, 2026 2.140 2.140 2.000 2.030 12,585 -0.11(-5.14%)
Apr 08, 2026 2.160 2.250 2.050 2.140 59,541 -0.02(-0.93%)
Apr 07, 2026 2.000 2.180 1.660 2.160 268,503 +0.01(+0.47%)
Apr 06, 2026 2.390 2.390 2.126 2.150 21,462 -0.12(-5.08%)
Apr 02, 2026 2.180 2.300 2.110 2.265 16,329 +0.06(+2.49%)
Apr 01, 2026 2.200 2.250 2.030 2.210 44,503 +0.00(+0.00%)
Mar 31, 2026 2.300 2.400 2.160 2.210 119,309 -0.15(-6.36%)
Mar 30, 2026 2.410 2.410 1.950 2.360 107,329 -0.05(-2.07%)
Mar 27, 2026 2.900 2.900 2.410 2.410 62,105 -0.53(-18.03%)
Mar 26, 2026 3.160 3.240 2.920 2.940 46,491 -0.35(-10.64%)
Mar 25, 2026 3.430 3.430 3.290 3.290 18,284 -0.14(-4.08%)
Mar 24, 2026 3.550 3.550 3.380 3.430 12,461 -0.08(-2.28%)
Mar 23, 2026 3.530 3.690 3.470 3.510 27,821 -0.06(-1.68%)
Mar 20, 2026 3.700 3.700 3.380 3.570 32,393 -0.04(-1.11%)
Mar 19, 2026 3.660 3.780 3.510 3.610 20,720 -0.04(-1.10%)
Mar 18, 2026 3.560 3.700 3.560 3.650 12,581 +0.00(+0.00%)
Mar 17, 2026 3.760 3.790 3.560 3.650 13,388 -0.06(-1.62%)
Mar 16, 2026 3.960 3.960 3.607 3.710 34,313 -0.17(-4.50%)
Mar 13, 2026 3.810 4.000 3.776 3.885 100,103 +0.18(+4.98%)
Mar 12, 2026 3.640 3.759 3.610 3.701 13,222 -0.10(-2.74%)
Mar 11, 2026 3.880 3.930 3.700 3.805 31,583 -0.12(-3.18%)
Mar 10, 2026 4.200 4.198 3.850 3.930 13,309 -0.16(-3.91%)
Mar 09, 2026 4.080 4.105 3.900 4.090 10,643 +0.04(+0.99%)
Mar 06, 2026 3.900 4.110 3.790 4.050 17,169 +0.09(+2.27%)
Mar 05, 2026 3.990 4.075 3.780 3.960 22,886 -0.03(-0.75%)
Mar 04, 2026 3.940 4.110 3.940 3.990 31,797 +0.02(+0.50%)
Mar 03, 2026 4.210 4.630 3.610 3.970 177,511 -0.38(-8.74%)
Mar 02, 2026 4.520 4.520 4.300 4.350 21,463 -0.22(-4.81%)
Feb 27, 2026 4.890 4.980 4.410 4.570 20,746 -0.37(-7.49%)
Feb 26, 2026 4.660 4.990 4.660 4.940 15,248 +0.12(+2.49%)
Feb 25, 2026 4.820 5.030 4.620 4.820 49,370 -0.01(-0.21%)
Feb 24, 2026 4.800 4.850 4.520 4.830 41,601 +0.03(+0.63%)
Feb 23, 2026 5.550 5.780 4.800 4.800 56,721 -0.89(-15.64%)
Feb 20, 2026 6.250 6.340 5.580 5.690 32,244 -0.53(-8.52%)
Feb 19, 2026 5.730 6.290 5.700 6.220 29,530 +0.58(+10.28%)
Feb 18, 2026 5.780 5.910 5.620 5.640 19,179 -0.14(-2.42%)
Feb 17, 2026 6.520 6.856 5.600 5.780 51,439 -0.65(-10.11%)
Feb 13, 2026 5.730 6.720 5.400 6.430 136,090 +0.74(+13.01%)
Feb 12, 2026 5.620 5.880 5.400 5.690 17,294 +0.07(+1.25%)
Feb 11, 2026 5.740 5.740 5.343 5.620 22,660 +0.09(+1.63%)
Feb 10, 2026 5.410 5.700 5.400 5.530 23,498 +0.17(+3.17%)
Feb 09, 2026 5.660 5.660 5.180 5.360 25,078 -0.45(-7.75%)
Feb 06, 2026 5.680 5.970 5.300 5.810 71,608 +0.14(+2.47%)
Feb 05, 2026 6.310 6.310 5.580 5.670 27,122 -0.59(-9.42%)
Feb 04, 2026 6.380 6.380 6.090 6.260 14,193 -0.22(-3.40%)
Feb 03, 2026 7.360 7.418 6.360 6.480 46,121 -0.72(-10.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.