XXII - 22nd Century Group, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20200.82000.83000.78500.79100.79101,571,400
Jun 04, 20200.82000.82200.80000.80000.8000736,600
Jun 03, 20200.79600.82000.79000.79400.7940865,800
Jun 02, 20200.80000.81000.78000.79300.7930734,800
Jun 01, 20200.80000.81500.78000.78000.7800809,500
May 29, 20200.80500.82900.77800.82800.82801,056,700
May 28, 20200.83300.84000.80700.80700.8070614,600
May 27, 20200.85500.86000.81400.83300.8330584,900
May 26, 20200.88000.88000.83700.85100.8510600,000
May 22, 20200.80000.89000.79000.84600.84601,982,400
May 21, 20200.80800.81000.78000.79100.7910571,400
May 20, 20200.78000.81300.78000.79400.7940556,700
May 19, 20200.79000.82900.78500.79800.7980741,100
May 18, 20200.80000.82800.78000.80400.8040760,100
May 15, 20200.76300.78000.74000.76000.7600547,600
May 14, 20200.73500.75000.70400.73000.7300619,400
May 13, 20200.77000.77800.73300.74800.7480719,300
May 12, 20200.79000.80700.77000.77200.7720775,200
May 11, 20200.81800.82900.80000.80000.8000536,400
May 08, 20200.82400.82600.78000.82600.8260650,200
May 07, 20200.84000.85000.70000.80400.80401,507,500
May 06, 20200.85700.86700.83100.85700.8570611,400
May 05, 20200.90000.90000.83300.83700.8370677,500
May 04, 20200.82000.89300.81400.88000.8800669,000
May 01, 20200.99000.99000.80000.81700.81702,376,000
Apr 30, 20200.96000.99500.90500.94000.94001,754,700
Apr 29, 20200.97901.01000.94000.96900.9690885,700
Apr 28, 20201.08001.08000.91300.95600.95601,195,500
Apr 27, 20200.95601.05000.92001.03001.03002,273,300
Apr 24, 20200.77000.98000.77000.88600.88603,697,100
Apr 23, 20200.73600.77000.72400.77000.7700860,000
Apr 22, 20200.69000.75000.69000.74400.74401,099,900
Apr 21, 20200.70600.72100.67800.70400.7040751,200
Apr 20, 20200.72000.75000.70500.70800.7080784,300
Apr 17, 20200.70000.75000.69000.72900.72901,124,500
Apr 16, 20200.73000.73000.68000.68000.6800887,900
Apr 15, 20200.74200.75000.70100.72800.7280515,100
Apr 14, 20200.74800.78000.71000.72000.7200778,100
Apr 13, 20200.71000.79100.69000.74100.74101,982,900
Apr 09, 20200.67000.74000.67000.70700.70701,233,300
Apr 08, 20200.68000.70000.66200.69800.6980812,500
Apr 07, 20200.69000.71500.67500.68100.6810661,000
Apr 06, 20200.66000.70800.64000.69000.69001,050,500
Apr 03, 20200.67600.69000.66000.66600.6660674,500
Apr 02, 20200.68000.72100.66100.68000.6800852,200
Apr 01, 20200.72000.72000.67700.68000.6800867,600
Mar 31, 20200.73000.75000.70000.75000.7500840,900
Mar 30, 20200.74000.77000.70100.73000.7300833,000
Mar 27, 20200.75400.79000.70900.73900.7390716,500
Mar 26, 20200.76400.80000.72500.76600.7660886,100
Mar 25, 20200.71000.82000.68400.78000.78001,449,700
Mar 24, 20200.68000.72000.67200.72000.72001,129,900
Mar 23, 20200.66000.72000.65000.66900.66901,278,300
Mar 20, 20200.71000.74000.69000.69000.69001,202,700
Mar 19, 20200.63000.70000.63000.69700.69701,412,800
Mar 18, 20200.72000.76000.63000.63500.63501,601,900
Mar 17, 20200.66000.80000.65000.78300.78301,681,000
Mar 16, 20200.61000.70000.61000.67300.67301,237,300
Mar 13, 20200.72000.73200.68000.72200.72202,461,900
Mar 12, 20200.69100.74000.60000.70200.70202,075,900
Mar 11, 20200.80000.80000.75000.76600.7660974,800
Mar 10, 20200.80300.82000.77000.82000.8200880,400
Mar 09, 20200.78900.82500.75000.77800.77801,340,500
Mar 06, 20200.80000.84000.78100.82000.82001,020,900
Mar 05, 20200.83000.89000.79200.82500.82501,722,700
Mar 04, 20200.84000.87800.80000.84800.84801,315,400
Mar 03, 20200.86000.86000.77000.78100.78101,178,400
Mar 02, 20200.75000.84000.74800.82300.82301,073,800
Feb 28, 20200.83000.84900.74000.74000.74002,251,600
Feb 27, 20200.88000.89000.80000.83000.83002,930,400
Feb 26, 20200.92000.93000.90000.91000.91001,309,900
Feb 25, 20200.94600.95000.91000.92800.92801,135,400
Feb 24, 20200.94000.96100.92000.95400.9540992,700
Feb 21, 20200.98000.98000.94000.96500.9650909,500
Feb 20, 20200.98000.98000.93000.97000.97001,775,200
Feb 19, 20201.06001.06000.97500.98200.98202,095,600
Feb 18, 20201.05001.08001.03001.03001.03001,634,000
Feb 14, 20201.14001.14000.84001.12001.120013,377,500
Feb 13, 20201.18001.18001.03001.12001.12004,465,100
Feb 12, 20201.02001.20000.96601.09001.09007,131,300
Feb 11, 20200.92001.05000.89001.01001.01004,337,000
Feb 10, 20200.91000.93500.90500.91000.91001,222,300
Feb 07, 20200.92000.93000.86000.92000.92001,699,100
Feb 06, 20200.95100.95900.92000.93200.9320987,600
Feb 05, 20200.97000.97500.92600.95300.95301,443,400
Feb 04, 20200.97500.99500.95000.97500.97501,839,700
Feb 03, 20200.94500.98200.92000.96600.96601,280,400
Jan 31, 20200.97800.99000.92000.92700.92701,403,100
Jan 30, 20200.99001.00000.96000.98200.9820955,300
Jan 29, 20201.02001.02000.96000.98300.98301,556,200
Jan 28, 20201.04001.06001.01001.02001.02001,325,300
Jan 27, 20201.01001.07001.01001.05001.0500987,300
Jan 24, 20201.07001.07001.04001.06001.06001,094,900
Jan 23, 20201.05001.09001.01501.07001.07001,248,700
Jan 22, 20201.10001.10001.02001.06001.06002,054,700
Jan 21, 20201.11001.15001.09001.09001.09001,727,500
Jan 17, 20201.15001.15001.10001.14001.14001,698,100
Jan 16, 20201.02001.16001.02001.14001.14005,453,800
Jan 15, 20201.02001.03000.99301.03001.03001,881,900
Jan 14, 20200.99001.06000.95500.99300.99302,843,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...