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

4.3100
+0.2600 (6.42%)
NASDAQ· Last Trade: Jul 1st, 6:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For 22nd Century Group, Inc - Common Stock (XXII)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20264.064.504.064.3116,4474.31
6/30/20263.854.223.854.0519,7004.05
6/29/20263.893.913.743.9018,0593.90
6/26/20264.664.773.853.9356,9223.93
6/25/20264.804.964.744.8517,8464.85
6/24/20264.654.894.654.7833,7174.78
6/23/20264.404.764.404.6046,3464.60
6/22/20264.594.604.254.4932,7394.49
6/18/20265.465.534.624.6475,3754.64
6/17/20265.715.835.505.5018,6225.50
6/16/20266.046.145.525.7452,8435.74
6/15/20266.596.606.106.1451,5056.14
6/12/20266.427.326.326.54110,5606.54
6/11/20260.310.330.270.321,160,6886.32
6/10/20260.340.340.300.33718,5696.68
6/09/20260.430.440.360.362,976,8697.30
6/08/20260.460.540.450.52256,64210.32
6/05/20260.530.530.460.46278,5879.25
6/04/20260.490.530.490.52411,61610.38
6/03/20260.480.500.470.49312,8799.84
6/02/20260.580.580.480.48457,3299.60
6/01/20260.530.590.530.58327,02511.60
5/29/20260.570.570.530.55376,07910.93
5/28/20260.580.600.570.57217,73111.32
5/27/20260.590.590.570.58159,58311.68
5/26/20260.600.600.580.59133,32611.71
5/22/20260.580.610.580.60169,51711.94
5/21/20260.620.620.570.60168,58511.98
5/20/20260.620.640.590.61277,36412.20
5/19/20260.660.660.590.63376,71012.57
5/18/20260.620.750.600.671,104,47613.40
5/15/20260.720.740.610.63901,28312.57
5/14/20260.700.730.650.71672,55714.28
5/13/20260.580.710.540.701,501,39813.91
5/12/20260.570.760.540.581,388,89411.62
5/11/20260.580.590.510.59867,08111.89
5/08/20260.680.710.530.63832,55012.66
5/07/20260.700.740.670.711,563,36614.23
5/06/20260.820.860.820.85677,17617.02
5/05/20260.880.900.790.841,645,05016.80
5/04/20260.841.020.810.994,396,23119.84
5/01/20261.801.971.261.3762,428,95427.40
4/30/20261.681.701.531.56177,54731.20
4/29/20261.691.701.581.6138,21732.20
4/28/20261.651.781.651.6858,95633.60
4/27/20261.661.731.621.6728,20533.40
4/24/20261.751.751.571.6684,75933.20
4/23/20261.791.951.611.71454,69334.20
4/22/20262.162.552.002.05605,61041.00
4/21/20262.242.252.052.1423,81342.80
4/20/20262.042.221.892.2176,61344.20
4/17/20262.022.091.921.9848,28939.60
4/16/20261.932.081.792.0667,54741.20
4/15/20262.082.141.911.9178,45738.20
4/14/20262.082.082.012.0513,44441.00
4/13/20262.072.071.752.0638,85341.20
4/10/20262.102.151.962.0118,40040.20
4/09/20262.142.142.002.0312,58540.60
4/08/20262.162.252.052.1459,54142.80
4/07/20262.002.181.662.16268,50343.20
4/06/20262.392.392.132.1521,46243.00
4/02/20262.182.302.112.2716,32945.30