Canada Markets closed

22nd Century Group, Inc. (XXII)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.13000.0000 (0.00%)
At close: 04:00PM EDT
2.1200 -0.01 (-0.47%)
After hours: 07:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20222.10002.18002.03002.13002.1300958,500
Jun 30, 20222.02502.17001.95002.13002.13002,176,800
Jun 29, 20222.35002.35001.98002.02002.02003,609,400
Jun 28, 20222.49002.67002.30002.31002.31004,201,900
Jun 27, 20222.46002.59002.35002.48002.48003,318,000
Jun 24, 20222.65502.70002.20002.42002.42007,279,800
Jun 23, 20222.00002.58001.90502.57002.57009,565,100
Jun 22, 20221.66002.32001.64501.96001.960021,160,700
Jun 21, 20221.67001.73001.55001.63001.63005,172,400
Jun 17, 20221.73001.73001.63001.64001.64001,574,200
Jun 16, 20221.75001.77001.66501.73001.73001,437,000
Jun 15, 20221.74001.86001.74001.85001.85002,227,300
Jun 14, 20221.68001.76001.63001.70001.70001,218,500
Jun 13, 20221.69001.76501.56001.65001.65003,658,800
Jun 10, 20221.63001.65901.57001.62001.6200792,900
Jun 09, 20221.80001.80001.65001.67001.67001,028,000
Jun 08, 20221.89001.92001.79501.81001.8100952,500
Jun 07, 20221.82001.91501.82001.90001.9000615,500
Jun 06, 20221.87001.88601.82001.85001.8500762,800
Jun 03, 20221.93001.95001.86001.86001.8600707,200
Jun 02, 20221.82001.99001.78501.98001.98001,330,900
Jun 01, 20221.84001.87001.79001.81001.8100887,000
May 31, 20221.89001.90001.80001.82001.82001,248,800
May 27, 20221.87001.90001.83001.87001.8700632,800
May 26, 20221.84001.90001.80001.85001.8500589,400
May 25, 20221.69001.84001.69001.83001.83001,038,900
May 24, 20221.77001.77001.67001.70001.7000810,700
May 23, 20221.79001.79001.71001.78001.7800666,500
May 20, 20221.81001.82001.70001.79001.7900837,300
May 19, 20221.75001.81001.73001.76001.76001,017,200
May 18, 20221.90001.90001.72501.77001.77001,716,000
May 17, 20221.87001.93001.81501.91001.91001,473,200
May 16, 20221.70001.85001.68001.81001.81001,633,900
May 13, 20221.63001.76001.62501.68001.68003,260,500
May 12, 20221.45001.65001.42001.57001.57003,154,900
May 11, 20221.52001.59001.47001.50001.50002,332,400
May 10, 20221.60001.62001.49001.53001.53001,793,900
May 09, 20221.73001.73501.57001.59001.59002,727,300
May 06, 20221.80001.83501.74001.76001.76001,118,900
May 05, 20221.95001.95001.78001.81001.81001,146,500
May 04, 20221.95001.96001.81001.92001.92001,202,900
May 03, 20221.94002.01001.93501.97001.9700763,800
May 02, 20221.95001.96001.88001.95001.9500899,300
Apr 29, 20222.00002.06901.91001.91001.91001,079,600
Apr 28, 20221.98002.04001.79502.01002.01002,190,100
Apr 27, 20222.00002.03501.94001.94001.9400863,000
Apr 26, 20222.08002.08001.96001.98001.98001,068,800
Apr 25, 20222.00002.11502.00002.06002.06001,058,100
Apr 22, 20222.11002.11002.00002.03002.03001,085,900
Apr 21, 20222.19002.23002.08002.08002.08001,147,900
Apr 20, 20222.21002.21002.14002.16002.1600646,800
Apr 19, 20222.13002.24002.13002.18002.1800691,200
Apr 18, 20222.14002.24002.12502.15002.15001,363,700
Apr 14, 20222.24002.24002.11002.11002.1100896,200
Apr 13, 20222.20002.25002.14002.23002.2300901,100
Apr 12, 20222.25002.25002.12002.18002.1800784,500
Apr 11, 20222.15002.22002.10002.19002.1900727,800
Apr 08, 20222.20002.23002.12002.17002.1700783,600
Apr 07, 20222.19002.25002.16502.21002.2100980,800
Apr 06, 20222.24002.26002.15002.21002.21001,027,900
Apr 05, 20222.37002.37002.25002.25002.2500827,600
Apr 04, 20222.32002.41002.30002.38002.3800744,800
Apr 01, 20222.31002.36002.26002.31002.3100907,400
Mar 31, 20222.39002.39002.28302.32002.3200912,500
Mar 30, 20222.43002.50002.37002.38002.38001,440,600
Mar 29, 20222.42002.49002.37502.46002.46001,220,400
Mar 28, 20222.44002.58002.35502.36002.36002,675,000
Mar 25, 20222.43002.51002.35002.41002.41001,856,200
Mar 24, 20222.27002.37002.21002.36002.36001,545,600
Mar 23, 20222.27002.38002.23502.24002.24001,329,600
Mar 22, 20222.20002.30002.20002.29002.29001,256,000
Mar 21, 20222.35002.35002.17502.19002.19001,463,200
Mar 18, 20222.23002.37002.16502.35002.35002,245,100
Mar 17, 20222.09002.26002.05002.23002.23005,073,100
Mar 16, 20222.04002.11002.01002.11002.11002,219,300
Mar 15, 20222.12002.12001.98002.00002.00001,663,800
Mar 14, 20222.15002.18002.03002.08002.08002,723,500
Mar 11, 20222.37002.47602.16002.16002.16001,959,100
Mar 10, 20222.20002.35002.18002.33002.33001,311,200
Mar 09, 20222.24002.31502.22002.27002.27001,643,500
Mar 08, 20222.14002.28002.09502.17002.17003,052,100
Mar 07, 20222.10002.16002.06002.09002.09001,156,000
Mar 04, 20222.15002.18002.08502.11002.11001,530,000
Mar 03, 20222.30002.30002.17002.18002.18001,020,200
Mar 02, 20222.29002.35002.21002.29002.29001,406,300
Mar 01, 20222.33002.37002.12002.24002.24002,575,000
Feb 28, 20222.25002.46002.24002.34002.34002,888,500
Feb 25, 20222.31002.34502.22302.32002.32001,611,900
Feb 24, 20221.97002.25901.97002.25002.25001,988,400
Feb 23, 20222.29002.29002.14002.14002.14001,339,200
Feb 22, 20222.20002.29002.16002.20002.20001,722,400
Feb 18, 20222.32002.32502.22002.23002.23001,402,200
Feb 17, 20222.48002.50002.32002.34002.34001,423,400
Feb 16, 20222.48002.53002.44002.50002.50001,008,900
Feb 15, 20222.43002.48002.33002.48002.48001,992,100
Feb 14, 20222.30002.47002.26002.32002.32001,914,200
Feb 11, 20222.65002.67002.28002.29002.29006,153,500
Feb 10, 20222.46002.71002.42002.62002.62005,197,500
Feb 09, 20222.41002.55002.38402.55002.55002,949,600
Feb 08, 20222.26002.37002.25002.36002.36001,611,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...