22nd Century Group Inc (NY: XXII )

4.510 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 4.500 4.570 4.300 4.510 2,039,240 +0.04(+0.89%)
Jun 18, 2021 4.370 4.610 4.330 4.470 2,657,802 +0.02(+0.45%)
Jun 17, 2021 4.550 4.640 4.360 4.450 1,714,311 -0.06(-1.33%)
Jun 16, 2021 4.480 4.565 4.360 4.510 1,548,518 -0.01(-0.22%)
Jun 15, 2021 4.620 4.645 4.430 4.520 1,733,657 -0.08(-1.74%)
Jun 14, 2021 4.780 4.860 4.590 4.600 1,406,118 -0.19(-3.97%)
Jun 11, 2021 4.660 4.840 4.580 4.790 2,112,108 +0.17(+3.68%)
Jun 10, 2021 4.900 4.970 4.570 4.620 2,285,365 -0.23(-4.74%)
Jun 09, 2021 5.050 5.170 4.810 4.850 3,269,488 -0.15(-3.00%)
Jun 08, 2021 5.250 5.250 4.830 5.000 2,867,325 -0.24(-4.58%)
Jun 07, 2021 4.380 5.250 4.250 5.240 7,254,820 +0.61(+13.17%)
Jun 04, 2021 4.630 4.710 4.570 4.630 1,163,714 +0.03(+0.65%)
Jun 03, 2021 4.540 4.715 4.430 4.600 1,899,227 -0.03(-0.65%)
Jun 02, 2021 4.620 4.680 4.540 4.630 1,665,700 +0.03(+0.65%)
Jun 01, 2021 4.630 4.850 4.580 4.600 1,852,091 +0.10(+2.22%)
May 28, 2021 5.070 5.150 4.500 4.500 7,866,141 -0.55(-10.89%)
May 27, 2021 4.940 5.246 4.890 5.050 3,790,029 +0.24(+4.99%)
May 26, 2021 4.850 5.050 4.790 4.810 2,360,123 -0.02(-0.41%)
May 25, 2021 4.680 4.870 4.620 4.830 2,287,532 +0.16(+3.43%)
May 24, 2021 4.630 4.835 4.430 4.670 2,803,150 +0.12(+2.64%)
May 21, 2021 4.600 4.624 4.386 4.550 1,433,548 +0.01(+0.22%)
May 20, 2021 4.640 4.710 4.430 4.540 1,867,291 -0.11(-2.37%)
May 19, 2021 4.380 4.780 4.250 4.650 2,607,523 +0.10(+2.20%)
May 18, 2021 4.080 4.687 4.036 4.550 3,719,861 +0.53(+13.18%)
May 17, 2021 3.880 4.180 3.820 4.020 2,472,136 +0.11(+2.81%)
May 14, 2021 3.920 4.000 3.760 3.910 2,138,584 +0.04(+1.03%)
May 13, 2021 4.030 4.110 3.560 3.870 3,538,425 -0.09(-2.27%)
May 12, 2021 4.390 4.520 3.960 3.960 2,909,717 -0.50(-11.21%)
May 11, 2021 4.200 4.549 4.100 4.460 2,046,660 +0.00(+0.00%)
May 10, 2021 4.360 4.630 4.220 4.460 4,204,469 +0.09(+2.06%)
May 07, 2021 4.270 4.490 4.200 4.370 3,544,198 +0.14(+3.31%)
May 06, 2021 3.950 4.230 3.650 4.230 3,879,981 +0.20(+4.96%)
May 05, 2021 4.330 4.430 3.920 4.030 4,242,541 -0.30(-6.93%)
May 04, 2021 4.240 4.470 4.090 4.330 4,064,349 +0.02(+0.46%)
May 03, 2021 4.790 4.810 4.245 4.310 5,795,684 -0.37(-7.91%)
Apr 30, 2021 4.560 5.370 4.540 4.680 10,614,300 -0.06(-1.27%)
Apr 29, 2021 5.470 5.510 4.500 4.740 13,145,187 -0.88(-15.66%)
Apr 28, 2021 4.970 5.740 4.760 5.620 12,422,608 +0.71(+14.46%)
Apr 27, 2021 5.300 5.620 4.850 4.910 7,892,817 -0.48(-8.91%)
Apr 26, 2021 5.420 6.070 4.670 5.390 27,915,894 +0.24(+4.66%)
Apr 23, 2021 4.100 5.240 4.070 5.150 15,684,100 +1.13(+28.11%)
Apr 22, 2021 4.070 4.250 3.940 4.020 6,325,640 +0.02(+0.50%)
Apr 21, 2021 3.740 4.200 3.700 4.000 8,467,777 +0.26(+6.95%)
Apr 20, 2021 3.960 3.960 3.480 3.740 12,302,369 +0.19(+5.35%)
Apr 19, 2021 3.200 3.970 3.010 3.550 12,102,679 +0.34(+10.59%)
Apr 16, 2021 3.620 3.620 3.150 3.210 2,658,500 -0.30(-8.55%)
Apr 15, 2021 3.500 3.680 3.440 3.510 1,557,463 +0.10(+2.93%)
Apr 14, 2021 3.430 3.540 3.400 3.410 1,108,900 -0.05(-1.45%)
Apr 13, 2021 3.500 3.540 3.360 3.460 1,426,697 -0.02(-0.57%)
Apr 12, 2021 3.570 3.590 3.400 3.480 1,569,279 -0.13(-3.60%)
Apr 09, 2021 3.640 3.770 3.500 3.610 1,289,800 -0.09(-2.43%)
Apr 08, 2021 3.410 3.780 3.400 3.700 2,429,568 +0.32(+9.47%)
Apr 07, 2021 3.670 3.681 3.350 3.380 1,656,644 -0.29(-7.90%)
Apr 06, 2021 3.510 3.690 3.500 3.670 1,350,557 +0.11(+3.09%)
Apr 05, 2021 3.560 3.709 3.470 3.560 1,845,638 +0.08(+2.30%)
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.