Canada Markets close in 5 hrs 53 mins

22nd Century Group, Inc. (XXII)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1601-0.0199 (-1.69%)
As of 10:07AM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20221.17001.20001.15001.16011.1601144,456
Nov 30, 20221.13001.20001.10001.18001.18001,125,400
Nov 29, 20221.12001.14001.08001.14001.1400695,100
Nov 28, 20221.17001.17001.10501.12001.1200947,400
Nov 25, 20221.19001.19001.14001.18001.1800300,700
Nov 23, 20221.19001.19501.12001.19001.1900787,800
Nov 22, 20221.05001.21001.05001.19001.19001,572,000
Nov 21, 20221.21001.22001.05001.06001.06002,739,800
Nov 18, 20221.30001.32001.19001.24001.24003,346,300
Nov 17, 20221.20001.30001.19201.30001.30001,069,900
Nov 16, 20221.27001.28501.21001.23001.2300900,400
Nov 15, 20221.26001.30001.23001.28001.28001,432,300
Nov 14, 20221.21001.28001.13001.25001.25001,582,100
Nov 11, 20221.13001.22001.10301.19001.19001,848,700
Nov 10, 20221.19001.19001.07001.13001.13001,749,300
Nov 09, 20221.15001.16001.00001.09001.09001,803,000
Nov 08, 20221.35001.35001.08001.13001.13003,169,100
Nov 07, 20221.27001.45001.27001.38001.38003,467,300
Nov 04, 20221.24001.33001.17501.27001.27002,612,200
Nov 03, 20221.14001.27501.11001.22001.22001,005,800
Nov 02, 20221.28001.28001.15001.16001.16001,536,100
Nov 01, 20221.36001.36501.26001.26001.26001,537,600
Oct 31, 20221.34001.35001.29001.31001.31001,508,300
Oct 28, 20221.31001.33801.23001.33001.33001,410,800
Oct 27, 20221.37001.39001.26001.28001.28002,021,900
Oct 26, 20221.32001.43001.30001.34001.34002,476,900
Oct 25, 20221.18001.34001.18001.33001.33002,270,700
Oct 24, 20221.19001.20101.12001.18001.18001,012,900
Oct 21, 20221.20001.21001.15001.20001.2000798,500
Oct 20, 20221.25001.33001.19001.19001.19001,715,700
Oct 19, 20221.19001.28501.19001.25001.25001,486,200
Oct 18, 20221.26001.29901.19001.22001.22001,528,900
Oct 17, 20221.12001.22001.07001.22001.22002,269,900
Oct 14, 20221.17001.24001.10001.11001.11002,043,800
Oct 13, 20220.99201.21500.97501.14001.14004,879,700
Oct 12, 20220.87001.03000.85001.01001.01003,468,700
Oct 11, 20220.93000.93000.85600.86300.86301,361,000
Oct 10, 20220.92000.93000.90000.91600.9160859,800
Oct 07, 20220.97600.98000.91100.92200.92201,195,600
Oct 06, 20220.96501.04000.95100.97100.97101,726,800
Oct 05, 20220.98800.99000.93600.97000.97001,189,000
Oct 04, 20220.94501.01000.94001.01001.01001,201,600
Oct 03, 20220.94000.97000.91100.93100.9310718,700
Sept 30, 20220.95000.98000.92600.92700.9270731,100
Sept 29, 20220.98501.00000.92600.94300.9430735,300
Sept 28, 20220.95501.01000.93601.00001.0000899,200
Sept 27, 20220.92000.96400.92000.93800.9380854,000
Sept 26, 20220.94001.01800.91000.91300.91301,626,400
Sept 23, 20220.98000.99000.94000.97000.97001,666,800
Sept 22, 20221.02501.03000.97300.99400.99401,492,600
Sept 21, 20221.04001.12001.00001.03001.03002,500,800
Sept 20, 20221.16001.18000.99001.02001.02005,378,900
Sept 19, 20221.20001.23001.13401.18001.18001,415,000
Sept 16, 20221.26001.26001.18501.23001.23003,304,100
Sept 15, 20221.27001.32001.25001.26001.26001,186,000
Sept 14, 20221.29001.31001.26001.27001.27001,039,000
Sept 13, 20221.30001.34001.26001.29001.29001,415,000
Sept 12, 20221.43001.43601.35001.35001.35001,201,900
Sept 09, 20221.39001.43001.34501.41001.41001,505,400
Sept 08, 20221.26001.39001.23001.38001.38003,213,800
Sept 07, 20221.24001.30001.23001.30001.30002,321,400
Sept 06, 20221.30001.32001.22001.22001.22001,721,900
Sept 02, 20221.34001.36001.28001.32001.32002,092,500
Sept 01, 20221.34001.35001.25001.34001.34002,403,000
Aug 31, 20221.38001.38001.33001.34001.34002,256,900
Aug 30, 20221.41001.41501.32001.36001.36001,247,800
Aug 29, 20221.40001.43001.39001.40001.40001,077,700
Aug 26, 20221.50001.50001.40001.41001.41002,061,400
Aug 25, 20221.45001.54001.41001.49001.49002,301,900
Aug 24, 20221.41001.44501.39001.43001.43002,043,200
Aug 23, 20221.45001.46001.37001.40001.40002,409,400
Aug 22, 20221.40001.45001.36501.42001.42002,366,500
Aug 19, 20221.51001.51001.40001.42001.42004,700,400
Aug 18, 20221.65001.65001.48001.52001.52007,321,800
Aug 17, 20221.69001.69201.62001.63001.63002,688,500
Aug 16, 20221.74001.76001.67001.70001.70003,159,300
Aug 15, 20221.80001.80001.67301.74001.74003,192,400
Aug 12, 20221.79001.86001.76001.82001.82001,509,300
Aug 11, 20221.83001.87001.78001.80001.80001,827,800
Aug 10, 20221.97001.97001.76001.83001.83002,641,200
Aug 09, 20221.99002.10001.80001.94501.94502,619,200
Aug 08, 20222.04002.10502.00002.05002.05002,570,300
Aug 05, 20221.86002.04001.85002.01002.01002,280,700
Aug 04, 20221.84001.91001.82001.91001.91001,145,800
Aug 03, 20221.79001.88001.74001.85001.85001,910,500
Aug 02, 20221.65001.82001.65001.79001.79001,755,800
Aug 01, 20221.63001.68001.62001.67001.6700838,200
Jul 29, 20221.67001.70001.64001.68001.68001,143,100
Jul 28, 20221.69001.69001.64001.68001.68001,115,200
Jul 27, 20221.69001.71901.60001.69001.69002,908,300
Jul 26, 20221.72001.73001.61001.69001.69003,137,600
Jul 25, 20221.97002.01001.71001.74001.74003,077,200
Jul 22, 20222.03002.03001.87001.98001.98003,441,000
Jul 21, 20222.05002.08001.87002.08002.08004,361,300
Jul 20, 20221.90002.06001.88502.04002.04001,913,400
Jul 19, 20221.84001.92001.83501.91001.91001,001,000
Jul 18, 20221.84001.93001.80001.81001.81001,107,900
Jul 15, 20221.86001.86001.73501.81001.81001,136,700
Jul 14, 20221.90001.91001.79001.81001.81001,661,100
Jul 13, 20222.04002.10001.90001.91001.91001,922,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...