My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2025 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 (%)
Oct 15, 2025 1.580 1.580 1.540 1.550 175,575 -0.01(-0.64%)
Oct 14, 2025 1.530 1.598 1.520 1.560 357,991 -0.04(-2.50%)
Oct 13, 2025 1.510 1.600 1.500 1.600 240,900 +0.08(+5.26%)
Oct 10, 2025 1.570 1.584 1.460 1.520 741,208 -0.04(-2.56%)
Oct 09, 2025 1.580 1.602 1.560 1.560 259,830 -0.02(-1.27%)
Oct 08, 2025 1.600 1.615 1.580 1.580 247,163 -0.03(-1.86%)
Oct 07, 2025 1.650 1.660 1.600 1.610 340,425 -0.04(-2.42%)
Oct 06, 2025 1.650 1.694 1.605 1.650 442,628 -0.03(-1.79%)
Oct 03, 2025 1.630 1.770 1.630 1.680 583,074 +0.05(+3.07%)
Oct 02, 2025 1.720 1.750 1.590 1.630 562,447 -0.09(-5.23%)
Oct 01, 2025 1.670 1.785 1.660 1.720 660,095 +0.03(+1.78%)
Sep 30, 2025 1.600 1.740 1.570 1.690 950,435 +0.06(+3.68%)
Sep 29, 2025 1.600 1.700 1.560 1.630 1,549,762 +0.07(+4.49%)
Sep 26, 2025 1.800 1.840 1.550 1.560 2,631,405 -0.42(-21.21%)
Sep 25, 2025 1.830 2.155 1.720 1.980 21,192,804 +0.47(+31.13%)
Sep 24, 2025 1.570 1.575 1.510 1.510 10,046,630 -0.07(-4.43%)
Sep 23, 2025 1.560 1.640 1.550 1.580 655,836 -0.01(-0.63%)
Sep 22, 2025 1.700 1.700 1.560 1.590 2,109,692 -0.38(-19.29%)
Sep 19, 2025 2.040 2.070 1.810 1.970 22,073,260 +0.21(+11.93%)
Sep 18, 2025 1.750 1.760 1.740 1.760 6,230,105 +0.02(+1.15%)
Sep 17, 2025 1.760 1.790 1.720 1.740 115,096 -0.01(-0.57%)
Sep 16, 2025 1.730 1.790 1.681 1.750 148,645 +0.03(+1.74%)
Sep 15, 2025 1.790 1.820 1.720 1.720 95,515 -0.08(-4.44%)
Sep 12, 2025 1.850 1.863 1.780 1.800 105,289 +0.00(+0.00%)
Sep 11, 2025 1.690 1.815 1.650 1.800 185,771 +0.11(+6.51%)
Sep 10, 2025 1.680 1.700 1.610 1.690 232,191 -0.01(-0.59%)
Sep 09, 2025 1.620 1.700 1.590 1.700 118,057 +0.08(+4.94%)
Sep 08, 2025 1.740 1.740 1.610 1.620 126,512 -0.09(-5.26%)
Sep 05, 2025 1.640 1.720 1.610 1.710 143,484 +0.06(+3.64%)
Sep 04, 2025 1.740 1.740 1.640 1.650 161,025 -0.10(-5.71%)
Sep 03, 2025 1.750 1.798 1.737 1.750 96,240 -0.04(-2.23%)
Sep 02, 2025 1.790 1.800 1.740 1.790 95,085 +0.04(+2.29%)
Aug 29, 2025 1.820 1.820 1.720 1.750 152,895 -0.05(-2.78%)
Aug 28, 2025 1.850 1.850 1.750 1.800 189,974 -0.01(-0.55%)
Aug 27, 2025 1.890 1.920 1.770 1.810 156,561 -0.04(-2.16%)
Aug 26, 2025 1.930 1.950 1.840 1.850 166,961 -0.09(-4.64%)
Aug 25, 2025 1.970 1.980 1.870 1.940 213,885 -0.03(-1.52%)
Aug 22, 2025 1.980 2.040 1.940 1.970 207,600 -0.01(-0.51%)
Aug 21, 2025 2.120 2.160 1.980 1.980 242,563 -0.21(-9.59%)
Aug 20, 2025 2.280 2.280 2.140 2.190 138,694 -0.05(-2.23%)
Aug 19, 2025 2.400 2.400 2.240 2.240 117,008 -0.10(-4.27%)
Aug 18, 2025 2.280 2.450 2.270 2.340 163,957 +0.00(+0.00%)
Aug 15, 2025 2.350 2.390 2.310 2.340 104,970 -0.06(-2.50%)
Aug 14, 2025 2.380 2.472 2.220 2.400 467,902 -0.27(-10.11%)
Aug 13, 2025 2.460 2.670 2.400 2.670 480,719 +0.29(+12.18%)
Aug 12, 2025 2.320 2.380 2.260 2.380 134,108 +0.08(+3.48%)
Aug 11, 2025 2.420 2.450 2.280 2.300 253,868 -0.13(-5.35%)
Aug 08, 2025 2.410 2.570 2.381 2.430 201,531 -0.05(-2.02%)
Aug 07, 2025 2.480 2.590 2.430 2.480 247,014 -0.01(-0.40%)
Aug 06, 2025 2.570 2.660 2.407 2.490 187,520 -0.06(-2.35%)
Aug 05, 2025 2.420 2.655 2.350 2.550 329,935 +0.09(+3.66%)
Aug 04, 2025 2.460 2.480 2.181 2.460 1,178,875 -0.01(-0.40%)
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.
© 2025 FinancialContent. All rights reserved.