Quantcast

22nd Century Group, Inc. Common Stock Historical Stock Prices

XXII 
$2.6801
*  
unch
unch
Get XXII Alerts
*Delayed - data as of Oct. 23, 2018 14:57 ET  -  Find a broker to begin trading XXII now
Exchange:AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    XXII Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:57 2.66 2.70 2.38 2.6801 2,726,829
10/22/2018 2.9 2.93 2.65 2.68 2,385,190
10/19/2018 2.86 2.985 2.86 2.88 1,459,826
10/18/2018 3.01 3.05 2.84 2.93 1,662,439
10/17/2018 3.07 3.1 2.88 3.04 1,909,546
10/16/2018 2.9 3.07 2.7864 3.02 3,117,416
10/15/2018 2.86 2.88 2.77 2.84 1,776,103
10/12/2018 2.86 2.97 2.79 2.81 2,139,875
10/11/2018 2.8 2.94 2.74 2.76 3,501,946
10/10/2018 3.27 3.29 3.01 3.04 4,471,125
10/09/2018 2.85 3.27 2.84 3.11 12,411,710
10/08/2018 2.67 2.89 2.67 2.83 3,156,783
10/05/2018 2.68 2.7 2.57 2.66 1,081,275
10/04/2018 2.66 2.67 2.56 2.64 1,459,260
10/03/2018 2.75 2.7656 2.61 2.68 1,609,784
10/02/2018 2.76 2.86 2.72 2.73 1,536,539
10/01/2018 2.88 2.91 2.75 2.78 1,698,207
09/28/2018 2.84 2.95 2.8 2.81 2,137,263
09/27/2018 2.73 2.9 2.73 2.84 1,921,365
09/26/2018 2.7 2.78 2.7 2.74 856,202
09/25/2018 2.72 2.82 2.67 2.73 1,309,200
09/24/2018 2.81 2.82 2.71 2.73 1,079,390
09/21/2018 2.8 2.85 2.75 2.81 2,642,279
09/20/2018 2.88 2.88 2.65 2.79 2,602,919
09/19/2018 2.8 2.92 2.75 2.81 3,920,427
09/18/2018 2.65 2.8 2.62 2.72 2,068,714
09/17/2018 2.59 2.63 2.58 2.62 951,717
09/14/2018 2.54 2.59 2.4405 2.56 1,425,031
09/13/2018 2.71 2.74 2.54 2.54 1,424,704
09/12/2018 2.83 2.85 2.65 2.71 1,830,572
09/11/2018 2.84 2.85 2.71 2.83 1,686,687
09/10/2018 2.68 2.8 2.66 2.77 1,463,239
09/07/2018 2.61 2.7 2.56 2.67 1,466,750
09/06/2018 2.75 2.77 2.58 2.58 1,120,567
09/05/2018 2.82 2.8299 2.6 2.76 1,761,110
09/04/2018 2.74 2.85 2.71 2.74 3,093,895
08/31/2018 2.59 2.71 2.56 2.71 2,104,268
08/30/2018 2.53 2.64 2.48 2.6 2,326,515
08/29/2018 2.48 2.51 2.45 2.49 1,096,211
08/28/2018 2.45 2.48 2.37 2.47 1,312,418
08/27/2018 2.58 2.5833 2.45 2.45 1,737,407
08/24/2018 2.39 2.55 2.39 2.5 2,231,390
08/23/2018 2.46 2.47 2.38 2.4 1,037,995
08/22/2018 2.44 2.47 2.35 2.45 1,635,609
08/21/2018 2.28 2.44 2.22 2.39 3,217,342
08/20/2018 2.35 2.38 2.26 2.28 1,306,751
08/17/2018 2.31 2.37 2.27 2.33 1,344,068
08/16/2018 2.4 2.45 2.31 2.32 1,298,532
08/15/2018 2.51 2.54 2.36 2.41 1,389,245
08/14/2018 2.5 2.55 2.34 2.53 2,617,446
08/13/2018 2.58 2.64 2.4 2.41 1,996,469
08/10/2018 2.69 2.74 2.56 2.59 1,656,376
08/09/2018 2.45 2.69 2.43 2.68 2,678,973
08/08/2018 2.47 2.4915 2.43 2.48 849,364
08/07/2018 2.52 2.53 2.45 2.47 736,963
08/06/2018 2.52 2.54 2.44 2.52 1,475,441
08/03/2018 2.44 2.55 2.42 2.51 2,070,822
08/02/2018 2.47 2.51 2.43 2.45 1,149,202
08/01/2018 2.54 2.56 2.43 2.48 1,158,322
07/31/2018 2.44 2.585 2.42 2.5 1,378,707
07/30/2018 2.42 2.5 2.4 2.44 939,441
07/27/2018 2.48 2.52 2.4 2.4 1,117,833
07/26/2018 2.44 2.55 2.4108 2.47 1,172,789
07/25/2018 2.49 2.55 2.43 2.46 1,265,212
07/24/2018 2.45 2.5699 2.415 2.48 1,608,991
07/23/2018 2.55 2.55 2.4 2.45 1,584,448
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio