22nd Century Group Inc (NY: XXII )

4.230 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 3.400 3.625 3.300 3.480 3,738,000 +0.19(+5.78%)
Mar 31, 2021 3.010 3.450 3.000 3.290 2,665,845 +0.30(+10.03%)
Mar 30, 2021 2.880 3.035 2.740 2.990 1,278,417 +0.14(+4.91%)
Mar 29, 2021 3.000 3.150 2.840 2.850 1,794,394 -0.21(-6.86%)
Mar 26, 2021 3.050 3.210 2.970 3.060 1,662,800 +0.03(+0.99%)
Mar 25, 2021 2.890 3.040 2.800 3.030 1,866,562 +0.06(+2.02%)
Mar 24, 2021 3.170 3.220 2.960 2.970 1,633,372 -0.14(-4.50%)
Mar 23, 2021 3.340 3.420 3.090 3.110 2,187,217 -0.28(-8.26%)
Mar 22, 2021 3.130 3.420 3.020 3.390 2,816,480 +0.19(+5.94%)
Mar 19, 2021 3.020 3.200 2.910 3.200 2,346,000 +0.17(+5.61%)
Mar 18, 2021 3.060 3.260 2.960 3.030 2,993,956 +0.16(+5.57%)
Mar 17, 2021 2.760 2.920 2.660 2.870 2,030,743 +0.05(+1.77%)
Mar 16, 2021 3.020 3.040 2.800 2.820 2,299,303 -0.17(-5.69%)
Mar 15, 2021 3.060 3.150 2.820 2.990 3,234,168 -0.06(-1.97%)
Mar 12, 2021 2.920 3.380 2.710 3.050 8,373,200 +0.35(+12.96%)
Mar 11, 2021 2.340 2.800 2.250 2.700 4,917,212 +0.48(+21.62%)
Mar 10, 2021 2.400 2.480 2.180 2.220 3,501,093 -0.17(-7.11%)
Mar 09, 2021 2.280 2.410 2.200 2.390 2,746,410 +0.22(+10.14%)
Mar 08, 2021 2.460 2.500 2.130 2.170 3,337,084 -0.23(-9.58%)
Mar 05, 2021 2.260 2.400 1.860 2.400 6,225,300 +0.22(+10.09%)
Mar 04, 2021 2.360 2.640 2.110 2.180 6,017,401 -0.29(-11.74%)
Mar 03, 2021 3.200 3.220 2.380 2.470 7,956,106 -0.54(-17.94%)
Mar 02, 2021 3.250 3.350 2.990 3.010 3,336,291 -0.28(-8.51%)
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.