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

Historical Prices

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 9,364,446 -0.01(-12.30%)
Oct 23, 2024 0.1388 0.1400 0.1102 0.1220 74,249,696 +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 1,234,752 +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.