Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.035 -0.225 (-4.27%)
Streaming Delayed Price Updated: 2:16 PM EST, Dec 27, 2024 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, 2024 5.060 5.370 4.970 5.260 47,968 +0.13(+2.56%)
Dec 24, 2024 5.000 5.200 4.825 5.129 36,123 +0.29(+5.97%)
Dec 23, 2024 5.090 5.234 4.650 4.840 49,824 -0.11(-2.22%)
Dec 20, 2024 4.740 5.280 4.610 4.950 103,080 +0.15(+3.13%)
Dec 19, 2024 5.200 5.500 4.400 4.800 115,788 -0.55(-10.28%)
Dec 18, 2024 4.200 5.540 3.970 5.350 337,071 +0.98(+22.43%)
Dec 17, 2024 5.000 5.000 3.900 4.370 461,604 +4.33(+10430.12%)
Dec 16, 2024 0.0450 0.0450 0.0410 0.0415 14,572,015 -0.01(-15.48%)
Dec 13, 2024 0.0503 0.0525 0.0422 0.0491 42,229,112 -0.02(-33.20%)
Dec 12, 2024 0.0766 0.0804 0.0711 0.0735 11,062,201 +0.00(+0.14%)
Dec 11, 2024 0.0786 0.0805 0.0721 0.0734 9,442,785 -0.01(-9.38%)
Dec 10, 2024 0.0820 0.0846 0.0781 0.0810 5,993,416 -0.00(-3.57%)
Dec 09, 2024 0.0865 0.0909 0.0804 0.0840 5,199,015 -0.00(-1.18%)
Dec 06, 2024 0.0890 0.0898 0.0810 0.0850 7,624,276 -0.00(-5.56%)
Dec 05, 2024 0.0950 0.0950 0.0861 0.0900 4,167,866 -0.00(-1.96%)
Dec 04, 2024 0.0910 0.0939 0.0900 0.0918 3,703,776 +0.00(+0.44%)
Dec 03, 2024 0.0977 0.0987 0.0900 0.0914 4,522,954 -0.01(-8.60%)
Dec 02, 2024 0.1000 0.1050 0.0935 0.1000 7,115,283 +0.00(+0.60%)
Nov 29, 2024 0.1020 0.1040 0.0980 0.0994 2,525,816 -0.00(-4.05%)
Nov 27, 2024 0.1015 0.1055 0.0997 0.1036 3,616,445 -0.00(-4.52%)
Nov 26, 2024 0.0885 0.1085 0.0820 0.1085 22,766,000 +0.02(+20.29%)
Nov 25, 2024 0.0941 0.0941 0.0848 0.0902 4,985,011 -0.00(-4.14%)
Nov 22, 2024 0.0985 0.0985 0.0891 0.0941 5,287,705 -0.00(-4.95%)
Nov 21, 2024 0.0921 0.1071 0.0921 0.0990 10,800,618 +0.00(+2.06%)
Nov 20, 2024 0.0938 0.0971 0.0870 0.0970 20,746,158 -0.00(-0.51%)
Nov 19, 2024 0.0900 0.1000 0.0897 0.0975 5,806,343 +0.00(+1.56%)
Nov 18, 2024 0.0921 0.0970 0.0828 0.0960 6,052,560 +0.00(+4.23%)
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 9,364,546 -0.01(-12.30%)
Oct 23, 2024 0.1388 0.1400 0.1102 0.1220 74,271,408 +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 1,236,789 +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%)
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 following
Privacy Policy and Terms and Conditions.