Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
22nd Century Group Inc
(NQ:
XXII
)
0.3370
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 29, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
0.6803
0.7400
0.6510
0.6840
92,715
+0.01(+1.57%)
Jul 31, 2024
0.6915
0.7200
0.6720
0.6734
89,565
-0.03(-4.16%)
Jul 30, 2024
0.7700
0.7700
0.6916
0.7026
104,448
-0.07(-8.62%)
Jul 29, 2024
0.7700
0.7700
0.7301
0.7689
118,026
+0.00(+0.37%)
Jul 26, 2024
0.7098
0.7828
0.6900
0.7661
168,315
+0.05(+6.30%)
Jul 25, 2024
0.7330
0.7340
0.7002
0.7207
95,761
+0.00(+0.10%)
Jul 24, 2024
0.7300
0.7495
0.7006
0.7200
64,986
-0.01(-1.65%)
Jul 23, 2024
0.7690
0.7700
0.7250
0.7321
62,360
-0.01(-1.73%)
Jul 22, 2024
0.8312
0.8446
0.7203
0.7450
248,798
-0.09(-11.31%)
Jul 19, 2024
0.8500
0.8785
0.8140
0.8400
94,861
-0.02(-1.80%)
Jul 18, 2024
0.8700
0.9090
0.8361
0.8554
127,807
-0.02(-2.45%)
Jul 17, 2024
0.9000
0.9137
0.8403
0.8769
263,122
+0.01(+0.79%)
Jul 16, 2024
0.8400
0.8999
0.8341
0.8700
191,587
+0.04(+4.95%)
Jul 15, 2024
0.8700
0.8700
0.8013
0.8290
224,212
-0.04(-4.16%)
Jul 12, 2024
0.7950
0.8681
0.7542
0.8650
421,925
+0.08(+9.88%)
Jul 11, 2024
0.7220
0.8000
0.7200
0.7872
308,661
+0.07(+10.13%)
Jul 10, 2024
0.6995
0.7149
0.6665
0.7148
119,541
+0.05(+7.83%)
Jul 09, 2024
0.6700
0.6990
0.6349
0.6629
233,645
-0.01(-0.90%)
Jul 08, 2024
0.6763
0.7000
0.6609
0.6689
76,141
-0.01(-1.12%)
Jul 05, 2024
0.7300
0.7300
0.6508
0.6765
112,614
-0.04(-5.32%)
Jul 03, 2024
0.7500
0.7500
0.7027
0.7145
56,250
-0.00(-0.04%)
Jul 02, 2024
0.6932
0.7999
0.6932
0.7148
123,804
+0.02(+2.16%)
Jul 01, 2024
0.7500
0.8150
0.6812
0.6997
270,967
-0.05(-6.18%)
Jun 28, 2024
0.8039
0.8280
0.7350
0.7458
242,549
-0.04(-5.04%)
Jun 27, 2024
0.6910
0.8300
0.6796
0.7854
427,674
+0.08(+11.72%)
Jun 26, 2024
0.6900
0.9346
0.6900
0.7030
1,543,998
+0.03(+5.00%)
Jun 25, 2024
0.6300
0.6794
0.6200
0.6695
394,249
+0.04(+6.27%)
Jun 24, 2024
0.6000
0.6300
0.5802
0.6300
137,897
+0.05(+7.69%)
Jun 21, 2024
0.5910
0.6299
0.5810
0.5850
421,808
-0.01(-2.48%)
Jun 20, 2024
0.6200
0.6198
0.5850
0.5999
192,663
-0.00(-0.40%)
Jun 18, 2024
0.6800
0.6825
0.5901
0.6023
362,916
-0.07(-9.81%)
Jun 17, 2024
0.7900
0.7946
0.6060
0.6678
1,053,935
-0.14(-17.32%)
Jun 14, 2024
0.7400
1.040
0.7237
0.8077
7,788,796
+0.08(+11.01%)
Jun 13, 2024
0.7400
0.7400
0.7200
0.7276
122,816
-0.02(-2.79%)
Jun 12, 2024
0.7500
0.7671
0.7236
0.7485
100,195
+0.02(+2.53%)
Jun 11, 2024
0.7140
0.7400
0.7034
0.7300
120,599
+0.03(+3.62%)
Jun 10, 2024
0.7204
0.7500
0.6765
0.7045
317,796
-0.05(-6.79%)
Jun 07, 2024
0.8100
0.8100
0.7370
0.7558
174,444
-0.05(-6.29%)
Jun 06, 2024
0.8400
0.8699
0.7907
0.8065
428,032
-0.02(-2.70%)
Jun 05, 2024
0.8700
0.8808
0.8203
0.8289
138,990
-0.01(-1.32%)
Jun 04, 2024
0.9000
0.9000
0.8358
0.8400
197,384
-0.05(-5.68%)
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
.