22nd Century Group Inc (NY: XXII )

3.350 USD -0.060 (-1.76%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.500 3.640 3.310 3.350 3,202,752 -0.06(-1.76%)
Feb 25, 2021 3.990 4.010 3.360 3.410 3,327,552 -0.59(-14.75%)
Feb 24, 2021 3.850 4.060 3.820 4.000 2,586,229 +0.18(+4.71%)
Feb 23, 2021 4.250 4.260 3.280 3.820 5,022,780 -0.44(-10.33%)
Feb 22, 2021 4.060 4.660 4.050 4.260 6,057,669 +0.12(+2.90%)
Feb 19, 2021 4.000 4.140 3.950 4.140 2,670,300 +0.14(+3.50%)
Feb 18, 2021 3.960 4.160 3.830 4.000 3,507,605 -0.13(-3.15%)
Feb 17, 2021 4.080 4.160 3.960 4.130 2,931,844 +0.01(+0.24%)
Feb 16, 2021 4.260 4.260 3.830 4.120 5,445,462 +0.02(+0.49%)
Feb 12, 2021 3.580 4.230 3.510 4.100 11,869,400 +0.38(+10.22%)
Feb 11, 2021 3.650 3.750 3.420 3.720 6,256,351 +0.25(+7.20%)
Feb 10, 2021 3.350 4.280 3.230 3.470 13,599,094 +0.24(+7.43%)
Feb 09, 2021 3.120 3.340 3.060 3.230 3,776,239 +0.13(+4.19%)
Feb 08, 2021 3.050 3.100 2.980 3.100 2,172,663 +0.09(+2.99%)
Feb 05, 2021 3.100 3.100 2.843 3.010 3,034,300 -0.04(-1.31%)
Feb 04, 2021 2.720 3.060 2.720 3.050 5,091,246 +0.32(+11.72%)
Feb 03, 2021 2.690 2.800 2.670 2.730 2,831,909 +0.07(+2.63%)
Feb 02, 2021 2.490 2.700 2.480 2.660 2,857,923 +0.18(+7.26%)
Feb 01, 2021 2.540 2.570 2.360 2.480 1,850,148 -0.02(-0.80%)
Jan 29, 2021 2.520 2.600 2.440 2.500 1,682,300 +0.01(+0.40%)
Jan 28, 2021 2.570 2.670 2.490 2.490 2,342,402 -0.03(-1.19%)
Jan 27, 2021 2.560 2.740 2.500 2.520 2,985,887 -0.17(-6.32%)
Jan 26, 2021 2.760 2.770 2.630 2.690 1,871,486 -0.12(-4.27%)
Jan 25, 2021 2.780 2.830 2.540 2.810 2,679,437 +0.02(+0.72%)
Jan 22, 2021 2.610 2.840 2.560 2.790 2,281,400 +0.18(+6.90%)
Jan 21, 2021 2.530 2.670 2.500 2.610 1,509,842 +0.06(+2.35%)
Jan 20, 2021 2.690 2.690 2.510 2.550 1,759,354 -0.08(-3.04%)
Jan 19, 2021 2.870 2.890 2.600 2.630 2,885,580 -0.15(-5.40%)
Jan 15, 2021 2.900 2.900 2.720 2.780 1,712,900 -0.07(-2.46%)
Jan 14, 2021 2.890 2.980 2.790 2.850 2,735,246 -0.03(-1.04%)
Jan 13, 2021 2.850 2.900 2.740 2.880 1,910,090 +0.08(+2.86%)
Jan 12, 2021 2.760 2.930 2.710 2.800 2,525,528 +0.10(+3.70%)
Jan 11, 2021 2.560 2.700 2.500 2.700 2,361,961 +0.07(+2.66%)
Jan 08, 2021 2.640 2.660 2.430 2.630 2,499,400 -0.04(-1.50%)
Jan 07, 2021 2.580 2.720 2.500 2.670 3,896,159 +0.18(+7.23%)
Jan 06, 2021 2.230 2.760 2.210 2.490 8,300,882 +0.32(+14.75%)
Jan 05, 2021 2.160 2.300 2.150 2.170 1,771,773 +0.01(+0.46%)
Jan 04, 2021 2.200 2.300 2.120 2.160 1,915,198 -0.04(-1.82%)
Dec 31, 2020 2.200 2.200 2.200 3,224,691 -0.16(-6.78%)
Dec 30, 2020 2.110 2.450 2.110 2.360 3,224,691 +0.25(+11.85%)
Dec 29, 2020 2.150 2.230 2.070 2.110 1,739,283 -0.09(-4.09%)
Dec 28, 2020 2.300 2.320 2.160 2.200 1,592,660 -0.09(-3.93%)
Dec 24, 2020 2.360 2.390 2.220 2.290 1,018,600 -0.02(-0.87%)
Dec 23, 2020 2.340 2.470 2.230 2.310 1,770,024 -0.04(-1.70%)
Dec 22, 2020 2.320 2.400 2.230 2.350 1,908,792 +0.01(+0.43%)
Dec 21, 2020 2.200 2.380 2.130 2.340 2,524,737 +0.13(+5.88%)
Dec 18, 2020 2.290 2.360 2.180 2.210 2,046,600 -0.05(-2.21%)
Dec 17, 2020 2.140 2.420 2.080 2.260 4,600,267 +0.02(+0.89%)
Dec 16, 2020 2.520 2.540 2.040 2.240 6,495,283 -0.24(-9.68%)
Dec 15, 2020 2.520 2.570 2.350 2.480 3,310,691 +0.13(+5.53%)
Dec 14, 2020 2.800 3.130 2.310 2.350 16,029,819 -0.19(-7.48%)
Dec 11, 2020 2.320 2.830 2.160 2.540 13,730,200 +0.39(+18.14%)
Dec 10, 2020 1.810 2.250 1.780 2.150 5,496,466 +0.37(+20.79%)
Dec 09, 2020 1.880 1.890 1.730 1.780 1,943,701 -0.11(-5.82%)
Dec 08, 2020 1.560 1.950 1.540 1.890 9,199,013 +0.32(+20.38%)
Dec 07, 2020 1.630 1.660 1.560 1.570 1,652,687 -0.12(-7.10%)
Dec 04, 2020 1.720 1.750 1.620 1.690 1,606,200 -0.03(-1.74%)
Dec 03, 2020 1.640 1.750 1.600 1.720 2,997,201 +0.10(+6.17%)
Dec 02, 2020 1.540 1.630 1.490 1.620 1,468,316 +0.03(+1.89%)
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.