XXII - 22nd Century Group, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191.90001.95001.88001.93001.93001,543,400
Jul 18, 20191.94001.95001.90001.91001.9100897,100
Jul 17, 20191.95001.95001.92001.93001.9300730,200
Jul 16, 20191.97001.97001.94001.95001.9500572,400
Jul 15, 20192.00002.00001.95001.96001.9600536,200
Jul 12, 20191.97002.01001.96001.98001.9800805,700
Jul 11, 20191.96001.99001.95001.95001.9500901,800
Jul 10, 20191.99002.03001.97001.97001.9700548,500
Jul 09, 20192.00002.00001.94001.99001.99001,239,900
Jul 08, 20191.97002.00001.93002.00002.0000687,900
Jul 05, 20191.97002.00001.94001.95001.95001,013,000
Jul 03, 20192.04002.04002.00002.01002.0100235,000
Jul 02, 20192.00002.05001.96002.05002.0500786,700
Jul 01, 20192.08002.09001.96001.98001.98001,461,700
Jun 28, 20192.04002.14002.00002.09002.09001,693,700
Jun 27, 20191.97002.05001.95002.04002.04001,509,500
Jun 26, 20191.96001.97001.92001.97001.9700633,500
Jun 25, 20191.97002.00001.92001.93001.93001,123,900
Jun 24, 20191.96001.98001.92001.97001.9700999,800
Jun 21, 20191.99002.02001.95001.95001.95001,869,100
Jun 20, 20192.06002.07501.97001.99001.99001,450,700
Jun 19, 20192.03002.08001.99002.06002.0600825,700
Jun 18, 20192.13002.16002.01002.03002.03001,271,000
Jun 17, 20191.95002.17001.94002.17002.17002,138,600
Jun 14, 20192.00002.01001.94001.96001.9600517,100
Jun 13, 20192.00002.02001.97002.02002.0200419,900
Jun 12, 20192.00002.02001.97002.02002.0200419,200
Jun 11, 20192.04002.04001.96002.00002.0000513,200
Jun 10, 20192.02002.05001.97002.04002.0400661,900
Jun 07, 20191.95002.04001.94002.02002.02001,662,900
Jun 06, 20192.05002.05001.94001.94001.9400606,100
Jun 05, 20191.95002.07601.92002.04002.04003,912,500
Jun 04, 20191.90001.94001.89001.93001.9300658,200
Jun 03, 20191.91001.95001.88001.88001.8800743,200
May 31, 20191.96002.00501.91001.91001.9100789,400
May 30, 20192.06002.08601.95501.99001.9900719,100
May 29, 20192.16002.20002.03002.07002.0700937,200
May 28, 20192.13002.21002.09002.21002.2100858,800
May 24, 20192.13002.15002.07002.14002.1400589,100
May 23, 20192.06002.12002.02002.11002.1100887,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...