Skip to main content

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

4.950 +0.220 (+4.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.800 112,475 -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 14,572,014 -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 9,364,446 -0.01(-12.30%)
Oct 23, 2024 0.1388 0.1400 0.1102 0.1220 74,249,696 +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 1,234,752 +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.