Canada Markets closed

22nd Century Group, Inc. (XXII)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7700-0.1400 (-7.33%)
At close: 04:00PM EDT
1.7700 0.00 (0.00%)
After hours: 04:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20221.90001.90001.72501.77001.77001,715,458
May 17, 20221.87001.93001.81501.91001.91001,473,200
May 16, 20221.70001.85001.68001.81001.81001,633,900
May 13, 20221.63001.76001.62501.68001.68003,258,700
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, 20222.00002.06901.91001.91001.91001,079,100
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
Feb 07, 20222.17002.37002.17002.27002.27002,445,100
Feb 04, 20222.06002.18002.00502.17002.17001,884,700
Feb 03, 20222.03002.11002.03002.08002.08001,968,600
Feb 02, 20222.20002.24002.01002.07002.07002,158,600
Feb 01, 20222.16002.22502.08002.21002.21002,005,300
Jan 31, 20222.04002.18002.03002.17002.17001,906,300
Jan 28, 20222.03002.06001.95002.04002.04002,863,400
Jan 27, 20222.18002.20001.95001.99001.99003,412,000
Jan 26, 20222.18002.39002.15002.17002.17002,884,500
Jan 25, 20222.08002.17001.99002.12002.12001,940,600
Jan 24, 20221.98002.12001.86002.11002.11004,430,500
Jan 21, 20222.12502.14002.01002.06002.06002,781,300
Jan 20, 20222.25002.36002.14002.15002.15003,027,000
Jan 19, 20222.33002.35502.22002.23002.23002,138,100
Jan 18, 20222.46502.51802.33002.35002.35002,288,600
Jan 14, 20222.51002.52002.39002.47002.47001,654,000
Jan 13, 20222.60702.63002.50002.51002.51001,498,300
Jan 12, 20222.74002.74002.58002.62002.62002,040,600
Jan 11, 20222.68002.75502.65002.72002.72001,231,900
Jan 10, 20222.73002.74002.56002.70002.70002,277,000
Jan 07, 20222.65002.80002.61002.76002.76002,178,500
Jan 06, 20222.71002.76002.55002.65502.65501,969,900
Jan 05, 20222.90002.93002.58002.66502.66505,110,300
Jan 04, 20223.02003.03002.83002.93002.93003,387,000
Jan 03, 20223.12003.13002.96003.00003.00002,743,600
Dec 31, 20213.10203.35003.02003.09003.09005,431,500
Dec 30, 20213.05503.24002.95503.12003.12004,987,600
Dec 29, 20213.06003.19002.95203.04003.04005,155,400
Dec 28, 20213.23003.29003.04003.07003.07006,741,800
Dec 27, 20213.19503.43002.92003.31003.310025,656,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...