About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.890 -3.210 (-39.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 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 (%)
Jan 10, 2025 5.690 5.772 4.800 4.890 324,680 -3.21(-39.63%)
Jan 08, 2025 5.830 9.850 5.530 8.100 1,650,242 +2.35(+40.87%)
Jan 07, 2025 5.500 5.950 5.400 5.750 61,564 -0.01(-0.17%)
Jan 06, 2025 5.900 6.260 5.740 5.760 74,962 -0.14(-2.37%)
Jan 03, 2025 5.530 5.942 5.380 5.900 49,780 +0.30(+5.36%)
Jan 02, 2025 5.440 5.820 5.180 5.600 82,370 +0.29(+5.46%)
Dec 31, 2024 5.310 0 -0.53(-9.08%)
Dec 30, 2024 5.240 6.000 4.851 5.840 154,881 +0.85(+17.03%)
Dec 27, 2024 5.260 5.658 4.959 4.990 66,918 -0.27(-5.13%)
Dec 26, 2024 5.060 5.370 4.970 5.260 47,968 +0.13(+2.56%)
Dec 24, 2024 5.000 5.200 4.825 5.129 36,123 +0.29(+5.97%)
Dec 23, 2024 5.090 5.234 4.650 4.840 49,824 -0.11(-2.22%)
Dec 20, 2024 4.740 5.280 4.610 4.950 103,080 +0.15(+3.13%)
Dec 19, 2024 5.200 5.500 4.400 4.800 112,475 -0.55(-10.28%)
Dec 18, 2024 4.200 5.540 3.970 5.350 337,071 +0.98(+22.43%)
Dec 17, 2024 5.000 5.000 3.900 4.370 461,604 -1.23(-22.00%)
Dec 16, 2024 6.075 6.075 5.535 5.603 107,940 -1.03(-15.48%)
Dec 13, 2024 6.790 7.088 5.697 6.628 312,808 -3.29(-33.20%)
Dec 12, 2024 10.34 10.85 9.598 9.922 81,942 +0.01(+0.14%)
Dec 11, 2024 10.61 10.87 9.733 9.909 69,946 -1.03(-9.38%)
Dec 10, 2024 11.07 11.42 10.54 10.94 44,395 -0.40(-3.57%)
Dec 09, 2024 11.68 12.27 10.85 11.34 38,511 -0.13(-1.18%)
Dec 06, 2024 12.02 12.12 10.94 11.47 56,476 -0.68(-5.56%)
Dec 05, 2024 12.82 12.82 11.62 12.15 30,873 -0.24(-1.96%)
Dec 04, 2024 12.29 12.68 12.15 12.39 27,435 +0.05(+0.44%)
Dec 03, 2024 13.19 13.32 12.15 12.34 33,503 -1.16(-8.60%)
Dec 02, 2024 13.50 14.18 12.62 13.50 52,705 +0.08(+0.60%)
Nov 29, 2024 13.77 14.04 13.23 13.42 18,709 -0.57(-4.05%)
Nov 27, 2024 13.70 14.24 13.46 13.99 26,788 -0.66(-4.52%)
Nov 26, 2024 11.95 14.65 11.07 14.65 168,637 +2.47(+20.29%)
Nov 25, 2024 12.70 12.70 11.45 12.18 36,926 -0.53(-4.14%)
Nov 22, 2024 13.30 13.30 12.03 12.70 39,168 -0.66(-4.95%)
Nov 21, 2024 12.43 14.46 12.43 13.37 80,004 +0.27(+2.06%)
Nov 20, 2024 12.66 13.11 11.74 13.10 153,675 -0.07(-0.51%)
Nov 19, 2024 12.15 13.50 12.11 13.16 43,009 +0.20(+1.56%)
Nov 18, 2024 12.43 13.10 11.18 12.96 44,833 +0.53(+4.23%)
Nov 15, 2024 12.15 12.80 11.88 12.43 29,158 -0.36(-2.85%)
Nov 14, 2024 13.37 13.47 12.42 12.80 18,547 -0.69(-5.11%)
Nov 13, 2024 13.11 13.57 12.15 13.49 48,338 -0.08(-0.60%)
Nov 12, 2024 13.90 14.58 12.89 13.57 45,398 -0.34(-2.43%)
Nov 11, 2024 14.45 14.85 13.70 13.90 49,504 -2.05(-12.86%)
Nov 08, 2024 16.20 17.13 14.96 15.96 36,384 +0.03(+0.17%)
Nov 07, 2024 13.90 16.97 13.90 15.93 112,315 +2.03(+14.56%)
Nov 06, 2024 13.77 14.01 13.11 13.90 15,248 -0.16(-1.15%)
Nov 05, 2024 14.09 14.71 13.66 14.07 15,017 -0.13(-0.95%)
Nov 04, 2024 13.47 14.58 12.55 14.20 21,612 +0.73(+5.41%)
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 following
Privacy Policy and Terms and Conditions.