22nd Century Group Inc (NQ: XXII )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.0900	0.0948	0.0880	0.0921	3,936,352	-0.00(-2.85%)
Nov 14, 2024	0.0990	0.0998	0.0920	0.0948	2,503,848	-0.01(-5.11%)
Nov 13, 2024	0.0971	0.1005	0.0900	0.0999	6,525,758	-0.00(-0.60%)
Nov 12, 2024	0.1030	0.1080	0.0955	0.1005	6,128,858	-0.00(-2.43%)
Nov 11, 2024	0.1070	0.1100	0.1015	0.1030	6,683,156	-0.02(-12.86%)
Nov 08, 2024	0.1200	0.1269	0.1108	0.1182	4,911,862	+0.00(+0.17%)
Nov 07, 2024	0.1030	0.1257	0.1030	0.1180	15,162,568	+0.01(+14.56%)
Nov 06, 2024	0.1020	0.1038	0.0971	0.1030	2,058,518	-0.00(-1.15%)
Nov 05, 2024	0.1044	0.1090	0.1012	0.1042	2,027,358	-0.00(-0.95%)
Nov 04, 2024	0.0998	0.1080	0.0930	0.1052	2,917,633	+0.01(+5.41%)
Nov 01, 2024	0.1055	0.1060	0.0975	0.0998	2,848,368	-0.00(-3.67%)
Oct 31, 2024	0.1020	0.1062	0.0934	0.1036	5,434,926	+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%)

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.