U.S. markets close in 2 hours 42 minutes

22nd Century Group, Inc. (XXII)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.4550-0.0150 (-0.34%)
As of 1:18PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20214.50004.57004.30004.45504.45501,152,487
Jun 18, 20214.37004.61004.33004.47004.47002,654,900
Jun 17, 20214.55004.64004.36004.45004.45001,715,900
Jun 16, 20214.48004.56504.36004.51004.51001,549,800
Jun 15, 20214.62004.64504.43004.52004.52001,736,100
Jun 14, 20214.78004.86004.59004.60004.60001,407,100
Jun 11, 20214.66004.84004.58004.79004.79002,112,100
Jun 10, 20214.90004.97004.57004.62004.62002,286,100
Jun 09, 20215.05005.17004.81004.85004.85003,269,700
Jun 08, 20215.25005.25004.83005.00005.00002,867,800
Jun 07, 20214.38005.25004.25005.24005.24007,260,000
Jun 04, 20214.63004.71004.57004.63004.63001,160,800
Jun 03, 20214.54004.71504.43004.60004.60001,899,300
Jun 02, 20214.62004.68004.54004.63004.63001,665,700
Jun 01, 20214.63004.85004.58004.60004.60001,853,300
May 28, 20215.07005.15004.50004.50004.50007,866,100
May 27, 20214.94005.24604.89005.05005.05003,790,000
May 26, 20214.85005.05004.79004.81004.81002,361,800
May 25, 20214.68004.87004.62004.83004.83002,287,700
May 24, 20214.63004.83504.43004.67004.67002,803,300
May 21, 20214.60004.62404.38604.55004.55001,433,500
May 20, 20214.64004.71004.43004.54004.54001,867,800
May 19, 20214.38004.78004.25004.65004.65002,608,700
May 18, 20214.08004.68704.03604.55004.55003,720,600
May 17, 20213.88004.18003.82004.02004.02002,472,200
May 14, 20213.92004.00003.76003.91003.91002,138,600
May 13, 20214.03004.11003.56003.87003.87003,532,600
May 12, 20214.39004.52003.96003.96003.96002,911,200
May 11, 20214.20004.54904.10004.46004.46002,048,500
May 10, 20214.36004.63004.22004.46004.46004,205,000
May 07, 20214.27004.49004.20004.37004.37003,544,200
May 06, 20213.95004.23003.65004.23004.23003,883,200
May 05, 20214.39004.39003.92004.03004.03002,908,200
May 04, 20214.24004.47004.09004.33004.33004,065,400
May 03, 20214.79004.81004.24604.31004.31005,807,800
Apr 30, 20214.56005.37004.54004.68004.680010,614,400
Apr 29, 20215.47005.51004.50004.74004.740013,153,900
Apr 28, 20214.97005.74004.76005.62005.620012,432,700
Apr 27, 20215.30005.62004.85004.91004.91007,894,800
Apr 26, 20215.42006.07004.67005.39005.390027,931,800
Apr 23, 20214.10005.24004.07005.15005.150015,638,600
Apr 22, 20214.07004.25003.94004.02004.02006,343,800
Apr 21, 20213.74004.20003.70004.00004.00008,475,700
Apr 20, 20213.96003.96003.48303.74003.740012,311,900
Apr 19, 20213.20003.97003.01003.55003.550012,191,700
Apr 16, 20213.62003.62003.15003.21003.21002,658,500
Apr 15, 20213.50003.68003.44003.51003.51001,558,000
Apr 14, 20213.43003.54003.40003.41003.41001,108,900
Apr 13, 20213.50003.54003.35503.46003.46001,426,700
Apr 12, 20213.57003.59003.40003.48003.48001,569,400
Apr 09, 20213.64003.77003.50003.61003.61001,289,800
Apr 08, 20213.41003.78003.40003.70003.70002,431,600
Apr 07, 20213.67003.68103.35003.38003.38001,656,900
Apr 06, 20213.51003.69003.50003.67003.67001,350,600
Apr 05, 20213.56003.70903.47003.56003.56001,846,700
Apr 01, 20213.40003.62503.30003.48003.48003,738,100
Mar 31, 20213.01003.45003.00203.29003.29002,667,000
Mar 30, 20212.88003.03502.74002.99002.99001,279,400
Mar 29, 20213.00003.15002.84002.85002.85001,794,700
Mar 26, 20213.05003.21002.97003.06003.06001,662,900
Mar 25, 20212.89003.04302.80003.03003.03001,866,500
Mar 24, 20213.17003.22002.96002.97002.97001,644,400
Mar 23, 20213.34003.42003.09003.11003.11002,188,100
Mar 22, 20213.13003.42003.02003.39003.39002,817,600
Mar 19, 20213.02003.20002.91003.20003.20002,346,000
Mar 18, 20213.06003.26002.96003.03003.03002,992,300
Mar 17, 20212.76002.92502.66002.87002.87002,039,100
Mar 16, 20213.02003.04002.80002.82002.82002,301,700
Mar 15, 20213.06003.15002.82002.99002.99003,223,600
Mar 12, 20212.92003.38002.71003.05003.05008,373,300
Mar 11, 20212.34002.79802.25002.70002.70004,926,300
Mar 10, 20212.40002.48502.18002.22002.22003,515,800
Mar 09, 20212.28002.41002.20002.39002.39002,748,200
Mar 08, 20212.46002.50002.13002.17002.17003,340,900
Mar 05, 20212.26002.40001.86002.40002.40006,225,300
Mar 04, 20212.36002.64002.11002.18002.18006,029,600
Mar 03, 20213.20003.22002.38002.47002.47007,960,300
Mar 02, 20213.25003.35002.99003.01003.01003,340,200
Mar 01, 20213.42003.52003.25003.29003.29002,811,200
Feb 26, 20213.50003.64003.31003.35003.35003,223,900
Feb 25, 20213.99004.00503.36003.41003.41003,335,800
Feb 24, 20213.85004.06003.82004.00004.00002,591,800
Feb 23, 20214.25004.26003.28003.82003.82005,029,100
Feb 22, 20214.06004.66004.05004.26004.26006,061,300
Feb 19, 20214.00004.14003.95004.14004.14002,670,400
Feb 18, 20213.96004.16003.83004.00004.00003,506,100
Feb 17, 20214.08004.16003.96004.13004.13002,931,300
Feb 16, 20214.26004.26003.83004.12004.12005,446,900
Feb 12, 20213.58004.23003.51004.10004.100011,869,500
Feb 11, 20213.65003.75003.42003.72003.72006,258,700
Feb 10, 20213.35004.28003.23003.47003.470013,634,000
Feb 09, 20213.12003.34003.06003.23003.23003,785,800
Feb 08, 20213.05003.10002.98003.10003.10002,173,300
Feb 05, 20213.10003.10002.84303.01003.01003,034,400
Feb 04, 20212.72003.06002.72003.05003.05005,104,600
Feb 03, 20212.69002.80002.67002.73002.73002,831,900
Feb 02, 20212.49002.70002.48002.66002.66002,862,000
Feb 01, 20212.54002.57002.36002.48002.48001,850,100
Jan 29, 20212.52002.60002.44002.50002.50001,682,400
Jan 28, 20212.57002.67002.49002.49002.49002,343,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...