Canada markets closed

22nd Century Group, Inc. (XXII)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7300-0.1000 (-5.46%)
At close: 04:00PM EDT
1.7800 +0.05 (+2.89%)
After hours: 07:56PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.86001.97001.70001.73001.7300743,800
Apr 25, 20241.84001.87001.68001.83001.8300279,700
Apr 24, 20241.68001.95001.67001.84001.84001,015,900
Apr 23, 20241.62001.70001.59001.67001.6700194,000
Apr 22, 20241.58001.67001.53001.65001.6500238,500
Apr 19, 20241.64001.70001.50001.62001.6200335,900
Apr 18, 20241.62001.71001.60001.71001.7100242,300
Apr 17, 20241.66001.71001.60001.63001.6300439,800
Apr 16, 20241.60001.70001.56001.65001.6500444,900
Apr 15, 20241.63001.66601.51101.61001.6100538,700
Apr 12, 20241.71001.74101.53001.68001.6800949,200
Apr 11, 20241.66001.69001.56001.60001.6000755,400
Apr 10, 20241.80001.80001.64001.67001.6700918,400
Apr 09, 20242.00002.04001.75001.85001.85001,666,800
Apr 08, 20242.38002.73501.91002.13002.13007,444,600
Apr 05, 20241.67004.31001.62003.56003.560072,390,500
Apr 04, 20241.72001.74001.45001.48001.4800931,400
Apr 03, 20241.86001.87001.75001.77001.7700109,700
Apr 02, 20242.03002.21601.71001.95001.9500204,600
Apr 02, 20241:16 Stock Split
Apr 01, 20242.01602.08001.80801.92001.920093,944
Mar 28, 20242.24002.24001.79201.92001.9200218,463
Mar 27, 20242.17602.27202.09602.11202.1120135,738
Mar 26, 20242.16002.17602.08002.09602.096074,525
Mar 25, 20242.24002.24002.08002.09602.096058,000
Mar 22, 20242.08002.28802.06402.17602.176084,619
Mar 21, 20242.28802.28802.04802.06402.064072,169
Mar 20, 20242.11202.24002.11202.22402.224056,338
Mar 19, 20241.93602.09601.93602.08002.080033,894
Mar 18, 20242.09602.11201.66401.95201.9520109,144
Mar 15, 20242.19202.19201.96801.96801.968063,231
Mar 14, 20242.40002.40002.06402.12802.128047,188
Mar 13, 20242.27202.27202.11202.16002.160060,200
Mar 12, 20242.32002.32002.01602.06402.064081,506
Mar 11, 20242.35202.35202.09602.16002.160080,313
Mar 08, 20242.24002.27202.17602.25602.256055,931
Mar 07, 20242.68802.68802.24002.24002.2400156,688
Mar 06, 20242.57602.67202.48002.59202.592035,831
Mar 05, 20242.83202.96002.54402.57602.576092,569
Mar 04, 20242.52802.72002.35202.68802.6880156,844
Mar 01, 20242.24002.30402.16002.30402.304028,406
Feb 29, 20242.24002.24002.16002.24002.240037,413
Feb 28, 20242.32002.32002.24002.24002.240034,581
Feb 27, 20242.25602.32002.20802.25602.256026,650
Feb 26, 20242.35202.35202.11202.24002.240083,450
Feb 23, 20242.40002.44802.22402.22402.224044,294
Feb 22, 20242.54402.54402.40002.40002.400067,406
Feb 21, 20242.56002.59202.40002.51202.512025,931
Feb 20, 20242.52802.64002.48002.51202.512067,963
Feb 16, 20242.46402.52802.40002.51202.512037,594
Feb 15, 20242.44802.56002.40002.51202.512032,106
Feb 14, 20242.44802.44802.25602.44802.448052,131
Feb 13, 20242.56002.56002.24002.35202.352033,931
Feb 12, 20242.72002.80002.38402.40002.400078,694
Feb 09, 20242.44802.49602.32002.44802.448049,000
Feb 08, 20242.28802.33602.22402.33602.336065,944
Feb 07, 20242.40002.52802.22402.24002.2400116,694
Feb 06, 20242.72002.75202.41602.48002.4800164,800
Feb 05, 20242.88002.88002.72002.80002.800045,925
Feb 02, 20242.91202.96002.83202.86402.864038,444
Feb 01, 20242.84802.88002.81602.88002.880032,294
Jan 31, 20243.04003.05602.76802.81602.816092,956
Jan 30, 20242.92803.34402.91203.05603.0560204,075
Jan 29, 20242.86402.94402.72002.94402.944044,469
Jan 26, 20242.78402.80002.73602.75202.752035,413
Jan 25, 20242.92802.92802.75202.75202.752052,813
Jan 24, 20242.88002.92802.72002.89602.896072,150
Jan 23, 20242.84802.91202.72002.88002.880049,875
Jan 22, 20242.88002.88002.49602.78402.784093,313
Jan 19, 20242.84802.88002.70402.73602.736065,606
Jan 18, 20243.00803.00802.73602.81602.816099,144
Jan 17, 20243.50403.52002.72002.80002.8000265,300
Jan 16, 20242.96003.37602.88003.36003.3600160,656
Jan 12, 20242.86403.04002.84802.89602.896080,769
Jan 11, 20242.89602.89602.73602.81602.816068,819
Jan 10, 20242.92803.02402.81603.02403.024076,650
Jan 09, 20243.10403.52002.89602.94402.9440217,950
Jan 08, 20242.91203.10402.73603.08803.0880126,575
Jan 05, 20242.76802.88002.65602.88002.880094,963
Jan 04, 20242.67202.80002.62402.75202.752053,419
Jan 03, 20242.72002.81602.64002.73602.736041,181
Jan 02, 20242.91202.94402.81602.88002.880066,600
Dec 29, 20233.12003.12002.80002.97602.9760113,238
Dec 28, 20232.97603.10402.83203.07203.0720164,388
Dec 27, 20232.96003.08802.72002.97602.9760154,756
Dec 26, 20233.20003.20002.89602.91202.912061,463
Dec 22, 20233.04003.07202.89603.02403.024052,781
Dec 21, 20233.20003.20002.96003.04003.040040,625
Dec 20, 20233.34403.36003.10403.12003.120048,469
Dec 19, 20233.20003.45603.18403.32803.328076,294
Dec 18, 20233.47203.47203.07203.16803.168046,800
Dec 15, 20233.44003.44003.20003.20003.200052,313
Dec 14, 20233.31203.52003.20003.42403.424070,363
Dec 13, 20233.20003.31202.59203.26403.264096,294
Dec 12, 20233.48803.56803.24803.24803.248039,544
Dec 11, 20233.29603.52003.29603.47203.472043,556
Dec 08, 20233.74403.74403.42403.68003.680066,531
Dec 07, 20233.87203.87203.68003.84003.840030,969
Dec 06, 20233.87203.87203.58403.84003.840043,463
Dec 05, 20233.87203.90403.69603.80803.808050,556
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...