Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

22nd Century Group, Inc - Common Stock (NQ:XXII)

0.8059 -0.0721 (-8.21%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 0.9300 0.9500 0.8540 0.8780 348,502 -0.07(-7.77%)
May 22, 2025 1.030 1.040 0.9333 0.9520 276,901 -0.08(-7.57%)
May 21, 2025 1.050 1.060 1.010 1.030 135,343 -0.01(-0.96%)
May 20, 2025 1.110 1.110 1.030 1.040 79,605 -0.06(-5.45%)
May 19, 2025 1.050 1.120 1.031 1.100 110,018 +0.02(+1.85%)
May 16, 2025 1.100 1.139 1.072 1.080 88,228 -0.03(-2.70%)
May 15, 2025 1.130 1.145 1.060 1.110 170,347 -0.04(-3.48%)
May 14, 2025 1.160 1.180 1.100 1.150 224,616 +0.00(+0.00%)
May 13, 2025 1.090 1.260 1.010 1.150 615,291 +0.08(+7.48%)
May 12, 2025 1.070 1.180 1.010 1.070 404,542 +0.02(+1.90%)
May 09, 2025 1.200 1.219 1.010 1.050 457,724 -0.20(-16.00%)
May 08, 2025 1.280 1.300 1.160 1.250 330,298 +0.00(+0.00%)
May 07, 2025 1.250 1.319 1.190 1.250 613,006 +0.06(+5.04%)
May 06, 2025 1.360 1.400 1.100 1.190 1,133,397 -0.21(-15.00%)
May 05, 2025 1.060 1.420 1.050 1.400 4,247,014 +0.40(+39.30%)
May 02, 2025 0.9300 1.215 0.9125 1.005 2,069,579 +0.10(+11.67%)
May 01, 2025 0.8340 0.9190 0.8340 0.9000 236,043 +0.05(+5.88%)
Apr 30, 2025 0.8147 0.8500 0.7501 0.8500 222,694 +0.04(+5.07%)
Apr 29, 2025 0.7750 0.8200 0.7700 0.8090 238,170 +0.02(+2.50%)
Apr 28, 2025 0.8200 0.8200 0.7600 0.7893 91,962 -0.01(-1.71%)
Apr 25, 2025 0.8200 0.8295 0.7500 0.8030 188,814 +0.00(+0.00%)
Apr 24, 2025 0.8300 0.8300 0.7601 0.8030 176,188 -0.02(-2.78%)
Apr 23, 2025 0.7570 0.8279 0.7500 0.8260 220,275 +0.07(+9.11%)
Apr 22, 2025 0.7400 0.7720 0.7015 0.7570 184,902 +0.00(+0.00%)
Apr 21, 2025 0.7700 0.7800 0.7152 0.7570 170,970 -0.02(-2.32%)
Apr 17, 2025 0.7600 0.7799 0.7400 0.7750 186,020 +0.02(+2.27%)
Apr 16, 2025 0.8244 0.8310 0.7000 0.7578 466,376 -0.07(-8.59%)
Apr 15, 2025 0.8200 0.9099 0.7913 0.8290 574,840 -0.02(-2.48%)
Apr 14, 2025 0.8700 0.8900 0.8002 0.8501 501,804 -0.04(-4.49%)
Apr 11, 2025 0.9300 0.9400 0.8720 0.8901 799,369 -0.06(-6.59%)
Apr 10, 2025 0.9900 1.200 0.9210 0.9529 3,368,365 -0.12(-10.94%)
Apr 09, 2025 2.400 2.440 0.8900 1.070 24,019,856 +0.02(+1.90%)
Apr 08, 2025 1.200 1.200 0.9801 1.050 1,061,661 -0.05(-4.55%)
Apr 07, 2025 1.040 1.100 0.9700 1.100 116,849 +0.12(+12.24%)
Apr 04, 2025 1.120 1.120 0.9700 0.9800 132,185 -0.18(-15.52%)
Apr 03, 2025 1.290 1.290 1.110 1.160 94,521 -0.14(-10.77%)
Apr 02, 2025 1.500 1.500 1.240 1.300 119,275 -0.21(-13.91%)
Apr 01, 2025 1.400 1.510 1.400 1.510 40,789 +0.07(+4.86%)
Mar 31, 2025 1.500 1.500 1.390 1.440 41,017 -0.07(-4.64%)
Mar 28, 2025 1.440 1.510 1.320 1.510 58,776 +0.07(+4.86%)
Mar 27, 2025 1.610 1.610 1.400 1.440 75,598 -0.17(-10.56%)
Mar 26, 2025 1.660 1.660 1.576 1.610 43,615 -0.05(-3.01%)
Mar 25, 2025 1.680 1.720 1.600 1.660 44,976 -0.07(-4.05%)
Mar 24, 2025 1.750 1.750 1.690 1.730 37,904 +0.02(+1.17%)
Mar 21, 2025 1.860 1.870 1.700 1.710 54,853 -0.14(-7.57%)
Mar 20, 2025 1.950 1.950 1.830 1.850 36,654 -0.05(-2.63%)
Mar 19, 2025 1.850 1.950 1.790 1.900 36,683 +0.05(+2.70%)
Mar 18, 2025 1.790 1.940 1.770 1.850 43,708 +0.06(+3.35%)
Mar 17, 2025 1.760 1.820 1.750 1.790 46,876 +0.07(+4.07%)
Mar 14, 2025 1.930 1.930 1.690 1.720 123,176 -0.22(-11.34%)
Mar 13, 2025 1.910 2.030 1.820 1.940 49,012 -0.06(-3.00%)
Mar 12, 2025 1.920 2.077 1.845 2.000 33,245 +0.08(+4.16%)
Mar 11, 2025 2.000 2.000 1.790 1.920 58,527 -0.09(-4.48%)
Mar 10, 2025 2.070 2.070 1.911 2.010 41,337 -0.07(-3.37%)
Mar 07, 2025 2.030 2.149 1.963 2.080 49,279 +0.01(+0.48%)
Mar 06, 2025 2.040 2.100 2.010 2.070 54,990 +0.02(+0.98%)
Mar 05, 2025 1.900 2.100 1.900 2.050 78,298 +0.15(+7.89%)
Mar 04, 2025 1.790 1.960 1.680 1.900 84,157 +0.11(+6.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.