XXII Quote, Trading Chart, 22nd Century Group Inc

home / stock / xxii / xxii quote

Stock Information
Company Name: 22nd Century Group Inc
Stock Symbol: XXII
Market: NYSE
Website: xxiicentury.com
Menu
XXII XXII Quote XXII Short XXII News XXII Articles XXII Message Board
Get XXII Alerts

News, Short Squeeze, Breakout and More Instantly...
XXII Quote
Last:$3.37
Change Percent:-5.6%
Open:$3.6
Previous Close:$3.37
High:$3.62
Low:$3.295
Volume:3,365,079
Last Trade Date Time:09/01/2021 04:43:47 am
Quotes are delayed by 15 to 20 minutes.
XXII Chart
Last Twenty Trading Days
Date:2021-09-01
Open:$3.6
Close:$3.37
High:$3.62
Low:$3.295
Volume:3,365,079
Date:2021-08-31
Open:$3.52
Close:$3.57
High:$3.57
Low:$3.44
Volume:3,877,992
Date:2021-08-13
Open:$3.64
Close:$4.03
High:$4.17
Low:$3.605
Volume:4,247,089
Date:2021-08-12
Open:$3.64
Close:$3.63
High:$3.7
Low:$3.57
Volume:775,034
Date:2021-08-11
Open:$3.79
Close:$3.66
High:$3.7946
Low:$3.57
Volume:1,060,832
Date:2021-08-10
Open:$3.74
Close:$3.78
High:$3.79
Low:$3.57
Volume:1,283,240
Date:2021-08-09
Open:$3.55
Close:$3.67
High:$3.74
Low:$3.46
Volume:1,230,491
Date:2021-08-06
Open:$3.51
Close:$3.53
High:$3.61
Low:$3.4
Volume:1,541,097
Date:2021-08-05
Open:$3.16
Close:$3.52
High:$3.6
Low:$3.06
Volume:3,236,123
Date:2021-08-04
Open:$3.07
Close:$2.99
High:$3.127
Low:$2.95
Volume:1,483,110
Date:2021-08-03
Open:$3.17
Close:$3.12
High:$3.195
Low:$3.05
Volume:963,548
Date:2021-08-02
Open:$3.2
Close:$3.18
High:$3.32
Low:$3.16
Volume:877,805
Date:2021-07-30
Open:$3.24
Close:$3.21
High:$3.38
Low:$3.175
Volume:1,047,448
Date:2021-07-29
Open:$3.24
Close:$3.3
High:$3.32
Low:$3.19
Volume:853,838
Date:2021-07-28
Open:$3.08
Close:$3.23
High:$3.25
Low:$3.04
Volume:1,313,459
Date:2021-07-27
Open:$3.09
Close:$3.08
High:$3.12
Low:$2.96
Volume:1,644,150
Date:2021-07-26
Open:$3.23
Close:$3.09
High:$3.237
Low:$3.07
Volume:1,111,667
Date:2021-07-23
Open:$3.29
Close:$3.16
High:$3.29
Low:$3.08
Volume:1,626,158
Date:2021-07-22
Open:$3.31
Close:$3.18
High:$3.33
Low:$3.16
Volume:1,393,072
Date:2021-07-21
Open:$3.21
Close:$3.33
High:$3.37
Low:$3.21
Volume:1,148,418