XXII - 22nd Century Group, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20192.06002.09002.02392.09002.0900419,093
May 22, 20192.04002.10002.01002.08002.0800636,900
May 21, 20192.04002.07002.00602.07002.0700434,100
May 20, 20192.01002.05001.96002.02002.0200631,400
May 17, 20192.04002.07001.96002.03002.0300981,300
May 16, 20192.05002.14002.00002.04002.04002,061,900
May 15, 20191.88002.06001.86502.04002.04001,398,100
May 14, 20191.90001.93901.84501.88001.88002,114,700
May 13, 20191.90001.99501.88001.90001.9000891,600
May 10, 20192.05002.05001.91001.93001.93003,965,700
May 09, 20192.08002.11002.02002.06002.06001,606,300
May 08, 20192.15002.23002.08002.10002.10001,459,400
May 07, 20192.36002.36002.16002.21002.21002,253,700
May 06, 20192.25002.40002.24002.37002.37001,457,000
May 03, 20192.20002.32002.19002.30002.30001,278,200
May 02, 20192.20002.25002.17002.24002.24001,335,100
May 01, 20192.21002.30002.16002.23002.23002,632,800
Apr 30, 20192.01002.23001.97002.19002.19003,983,400
Apr 29, 20191.94002.02501.93002.01002.01001,407,800
Apr 26, 20191.92001.94701.87001.94001.9400595,200
Apr 25, 20191.98001.98001.88001.93001.9300775,300
Apr 24, 20191.92002.00001.86001.98001.98001,407,100
Apr 23, 20191.85001.95001.84001.92001.92001,286,400
Apr 22, 20191.87001.87001.83001.86001.8600784,100
Apr 18, 20191.87001.93001.80001.87001.8700958,400
Apr 17, 20191.94001.94001.72001.89001.89002,458,100
Apr 16, 20191.89001.93001.86001.92001.9200922,900
Apr 15, 20191.94001.95001.86001.89001.8900736,400
Apr 12, 20191.99002.01401.91001.92001.92001,157,800
Apr 11, 20191.89001.99001.84001.97001.97001,517,900
Apr 10, 20191.83001.89001.78001.89001.8900887,500
Apr 09, 20191.92001.92001.78001.82001.82002,082,100
Apr 08, 20191.94001.95001.86001.88001.88001,028,200
Apr 05, 20191.86001.94501.86001.88001.88001,493,800
Apr 04, 20191.75001.89001.74001.82001.82001,531,400
Apr 03, 20191.73001.78001.72001.74001.74001,321,300
Apr 02, 20191.76001.76901.71001.73001.7300829,800
Apr 01, 20191.73001.76001.72001.76001.76001,336,400
Mar 29, 20191.75001.80001.70501.71001.71001,198,000
Mar 28, 20191.70001.92001.69001.73001.73002,739,300
Mar 27, 20191.75001.77001.65001.71001.71001,909,200
Mar 26, 20191.75001.79001.73001.75001.75001,142,200
Mar 25, 20191.80001.83001.71001.75001.75001,678,300
Mar 22, 20191.89001.90001.79001.80001.80001,366,500
Mar 21, 20191.90001.94001.88001.90001.9000853,800
Mar 20, 20191.92001.93001.88001.89001.89001,362,000
Mar 19, 20191.93002.01501.89001.94001.94001,946,600
Mar 18, 20191.97001.99001.90001.93001.93001,914,500
Mar 15, 20192.05002.11001.95001.97001.97002,132,800
Mar 14, 20191.94002.11001.94002.06002.06002,250,400
Mar 13, 20192.00002.03001.95001.98001.98001,083,900
Mar 12, 20191.93002.07001.87001.99001.99003,091,700
Mar 11, 20191.93001.97001.83001.92001.92001,763,400
Mar 08, 20191.79002.10001.77001.89001.89003,840,900
Mar 07, 20191.87001.89001.67001.80001.80002,411,000
Mar 06, 20192.00002.00001.79001.86001.86004,251,000
Mar 05, 20192.35002.35001.58001.72001.72009,038,200
Mar 04, 20192.33002.37002.25002.35002.35001,093,500
Mar 01, 20192.41002.43602.32002.33002.3300973,100
Feb 28, 20192.41002.42002.36002.41002.4100872,400
Feb 27, 20192.40002.48002.36502.43002.43001,190,300
Feb 26, 20192.43002.49002.35002.41002.4100735,300
Feb 25, 20192.54002.56002.43002.44002.4400850,400
Feb 22, 20192.38002.59002.38002.54002.54001,697,000
Feb 21, 20192.43002.46002.36002.39002.3900604,500
Feb 20, 20192.38002.50002.34002.44002.44001,358,600
Feb 19, 20192.55002.56002.37002.42002.42001,627,600
Feb 15, 20192.52002.57002.47002.55002.55001,024,600
Feb 14, 20192.54002.56002.49002.52002.5200941,800
Feb 13, 20192.44002.55002.42002.52002.52001,482,300
Feb 12, 20192.45002.47002.34002.45002.45001,352,600
Feb 11, 20192.49002.50002.40602.45002.45001,736,900
Feb 08, 20192.20002.55002.18002.50002.50006,503,900
Feb 07, 20192.22002.23102.16002.20002.2000983,000
Feb 06, 20192.31002.31002.19002.23002.23001,286,800
Feb 05, 20192.28002.31002.23002.30002.30001,735,600
Feb 04, 20192.21002.30002.20002.25002.25001,437,200
Feb 01, 20192.26002.31002.19002.22002.22001,818,500
Jan 31, 20192.32002.33002.21002.24002.24001,888,600
Jan 30, 20192.15002.35002.15002.33002.33002,246,200
Jan 29, 20192.17002.20002.13002.18002.18001,190,300
Jan 28, 20192.20002.22002.10002.18002.18002,470,100
Jan 25, 20192.20002.26002.16002.21002.21001,840,100
Jan 24, 20192.20002.21302.13002.16002.16001,613,000
Jan 23, 20192.30002.31002.15002.18002.18002,726,500
Jan 22, 20192.41002.42002.23002.26002.26002,208,400
Jan 18, 20192.25002.48002.25002.37002.37002,608,100
Jan 17, 20192.26002.29002.19002.23002.23003,207,000
Jan 16, 20192.35002.39002.20702.21002.21003,418,700
Jan 15, 20192.50002.54002.30002.34002.34003,123,800
Jan 14, 20192.59002.68002.50002.50002.50001,102,600
Jan 11, 20192.62002.68502.57002.60002.60001,168,800
Jan 10, 20192.74002.81002.61002.62002.62001,558,600
Jan 09, 20192.85002.88002.77002.77002.77001,204,400
Jan 08, 20192.85002.85002.75002.85002.8500915,600
Jan 07, 20192.76002.84002.72002.84002.84001,302,800
Jan 04, 20192.62002.78002.62002.76002.76001,477,000
Jan 03, 20192.67002.72002.57002.61002.61001,085,600
Jan 02, 20192.45002.67002.38702.67002.67001,365,200
Dec 31, 20182.80002.80002.49002.49002.49001,421,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...