22nd Century Group Inc (XXII)

0.65 -0.03  -4.41% NYSE AM Aug 14, 16:59 USD

22nd Century Group Price:

0.65 for Aug. 14, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2011. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Aug. 13, 2020 0.70 0.7725 0.66 0.68 5.548M
Aug. 12, 2020 0.72 0.72 0.6904 0.7025 1.166M
Aug. 11, 2020 0.7231 0.7374 0.71 0.711 1.276M
Aug. 10, 2020 0.7475 0.7499 0.725 0.7259 1.130M
Aug. 7, 2020 0.74 0.7501 0.7205 0.7295 701811.0
Aug. 6, 2020 0.75 0.758 0.73 0.741 793528.0
Aug. 5, 2020 0.76 0.7769 0.74 0.7452 1.206M
Aug. 4, 2020 0.7773 0.7919 0.755 0.7615 887685.0
Aug. 3, 2020 0.7896 0.8075 0.7569 0.7701 1.399M
July 31, 2020 0.7752 0.8248 0.775 0.7923 425123.0
July 30, 2020 0.80 0.83 0.795 0.825 408224.0
July 29, 2020 0.81 0.82 0.80 0.811 303951.0
July 28, 2020 0.79 0.8299 0.79 0.8122 555799.0
July 27, 2020 0.785 0.82 0.785 0.7959 807974.0
July 24, 2020 0.8009 0.8446 0.80 0.8211 778290.0
July 23, 2020 0.7833 0.83 0.7801 0.8144 1.353M
July 22, 2020 0.7762 0.7982 0.77 0.7878 585664.0
July 21, 2020 0.771 0.80 0.76 0.78 921709.0
July 20, 2020 0.80 0.8199 0.7671 0.785 764747.0
July 17, 2020 0.80 0.80 0.7675 0.7897 860391.0
July 16, 2020 0.783 0.8039 0.77 0.7982 730996.0
July 15, 2020 0.761 0.795 0.76 0.7716 484509.0
July 14, 2020 0.76 0.77 0.75 0.7565 325232.0
July 13, 2020 0.75 0.785 0.75 0.7542 618056.0
July 10, 2020 0.775 0.7849 0.7525 0.7558 1.050M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 0.57 Aug 17 2015
Maximum 4.16 Jan 22 2018
Average 1.655
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.