Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8187 -0.0561 (-6.41%)
Streaming Delayed Price Updated: 12:04 PM EST, Dec 29, 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 (%)
Dec 26, 2025 0.8805 0.8805 0.8350 0.8748 90,769 +0.01(+0.89%)
Dec 24, 2025 0.8684 0.8726 0.8420 0.8671 83,918 -0.01(-0.62%)
Dec 23, 2025 0.9101 0.9290 0.8610 0.8725 124,194 -0.05(-5.79%)
Dec 22, 2025 0.9300 0.9698 0.9153 0.9261 116,941 -0.03(-3.25%)
Dec 19, 2025 0.9600 0.9600 0.9040 0.9572 175,922 +0.02(+2.59%)
Dec 18, 2025 0.9631 0.9997 0.9282 0.9330 100,528 -0.05(-4.80%)
Dec 17, 2025 1.040 1.040 0.9745 0.9800 96,496 -0.07(-6.67%)
Dec 16, 2025 0.9612 1.080 0.9605 1.050 180,660 +0.09(+9.38%)
Dec 15, 2025 1.050 1.070 0.9600 0.9600 162,505 -0.09(-8.57%)
Dec 12, 2025 1.140 1.150 1.036 1.050 294,439 -0.09(-7.89%)
Dec 11, 2025 1.150 1.160 1.120 1.140 158,267 +0.00(+0.44%)
Dec 10, 2025 1.110 1.167 1.110 1.135 204,554 +0.04(+4.13%)
Dec 09, 2025 1.100 1.150 1.061 1.090 216,258 -0.03(-2.68%)
Dec 08, 2025 1.100 1.150 1.070 1.120 285,785 +0.06(+5.66%)
Dec 05, 2025 1.050 1.093 1.030 1.060 120,714 +0.01(+0.95%)
Dec 04, 2025 1.000 1.070 0.9900 1.050 100,525 +0.03(+2.94%)
Dec 03, 2025 1.040 1.090 0.9801 1.020 218,264 -0.03(-3.32%)
Dec 02, 2025 1.020 1.070 1.010 1.055 150,678 +0.03(+3.43%)
Dec 01, 2025 1.060 1.070 0.9900 1.020 119,892 -0.04(-3.77%)
Nov 28, 2025 1.050 1.140 1.045 1.060 222,433 +0.02(+1.92%)
Nov 26, 2025 0.8900 1.045 0.8644 1.040 350,656 +0.18(+20.31%)
Nov 25, 2025 0.8597 0.8874 0.8330 0.8644 58,077 +0.03(+3.77%)
Nov 24, 2025 0.8300 0.8964 0.8101 0.8330 110,222 +0.00(+0.36%)
Nov 21, 2025 0.8300 0.8300 0.7800 0.8300 114,365 +0.03(+3.58%)
Nov 20, 2025 0.9000 0.9191 0.7800 0.8013 168,613 -0.08(-9.46%)
Nov 19, 2025 0.9400 0.9490 0.8718 0.8850 198,004 -0.03(-3.38%)
Nov 18, 2025 0.8500 0.9300 0.8360 0.9160 219,968 +0.04(+4.36%)
Nov 17, 2025 0.9401 0.9659 0.8572 0.8777 209,489 -0.07(-7.60%)
Nov 14, 2025 1.000 1.040 0.9400 0.9499 319,084 -0.11(-10.39%)
Nov 13, 2025 1.100 1.130 1.060 1.060 133,915 -0.04(-3.64%)
Nov 12, 2025 1.210 1.235 1.080 1.100 442,344 -0.12(-9.84%)
Nov 11, 2025 1.290 1.290 1.220 1.220 136,822 -0.07(-5.43%)
Nov 10, 2025 1.250 1.345 1.230 1.290 244,874 +0.05(+4.03%)
Nov 07, 2025 1.230 1.260 1.190 1.240 198,213 +0.00(+0.00%)
Nov 06, 2025 1.260 1.308 1.230 1.240 184,322 -0.03(-2.36%)
Nov 05, 2025 1.250 1.370 1.240 1.270 510,184 -0.02(-1.55%)
Nov 04, 2025 1.440 1.490 1.270 1.290 844,095 -0.26(-16.77%)
Nov 03, 2025 1.490 1.590 1.435 1.550 512,870 +0.04(+2.65%)
Oct 31, 2025 1.450 1.530 1.430 1.510 485,127 +0.06(+4.14%)
Oct 30, 2025 1.450 1.540 1.430 1.450 1,250,552 -0.16(-9.94%)
Oct 29, 2025 1.730 1.800 1.560 1.610 13,103,564 +0.10(+6.62%)
Oct 28, 2025 1.540 1.550 1.470 1.510 4,408,841 -0.01(-0.66%)
Oct 27, 2025 1.620 1.620 1.500 1.520 193,520 -0.07(-4.40%)
Oct 24, 2025 1.540 1.610 1.500 1.590 245,302 +0.06(+3.92%)
Oct 23, 2025 1.460 1.560 1.460 1.530 530,858 +0.05(+3.38%)
Oct 22, 2025 1.480 1.500 1.430 1.480 336,958 -0.03(-1.99%)
Oct 21, 2025 1.550 1.550 1.495 1.510 152,075 -0.03(-1.95%)
Oct 20, 2025 1.490 1.549 1.490 1.540 107,716 +0.06(+4.05%)
Oct 17, 2025 1.450 1.510 1.440 1.480 232,975 +0.00(+0.00%)
Oct 16, 2025 1.570 1.580 1.480 1.480 221,298 -0.07(-4.52%)
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%)
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.