Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
22nd Century Group Inc
(NQ:
XXII
)
0.8400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 04, 2024
0.9000
0.9000
0.8358
0.8400
197,384
-0.05(-5.68%)
Jun 03, 2024
0.9000
0.9000
0.8814
0.8906
89,480
+0.01(+1.12%)
May 31, 2024
1.090
1.090
0.8255
0.8807
550,763
-0.20(-18.45%)
May 30, 2024
1.220
1.248
1.060
1.080
308,507
-0.15(-12.20%)
May 29, 2024
1.240
1.270
1.210
1.230
74,166
-0.04(-3.15%)
May 28, 2024
1.250
1.280
1.230
1.270
122,515
+0.03(+2.42%)
May 24, 2024
1.260
1.300
1.230
1.240
95,011
-0.01(-0.80%)
May 23, 2024
1.350
1.350
1.230
1.250
197,690
-0.08(-6.02%)
May 22, 2024
1.370
1.380
1.310
1.330
136,568
-0.06(-4.32%)
May 21, 2024
1.420
1.437
1.360
1.390
127,645
-0.01(-0.71%)
May 20, 2024
1.470
1.470
1.370
1.400
171,706
+0.01(+0.72%)
May 17, 2024
1.530
1.530
1.390
1.390
420,533
-0.13(-8.55%)
May 16, 2024
1.590
1.590
1.510
1.520
228,829
-0.06(-3.80%)
May 15, 2024
1.640
1.640
1.510
1.580
168,033
+0.03(+1.94%)
May 14, 2024
1.540
1.600
1.520
1.550
190,926
+0.01(+0.65%)
May 13, 2024
1.550
1.609
1.530
1.540
201,000
+0.01(+0.65%)
May 10, 2024
1.650
1.650
1.510
1.530
159,540
-0.07(-4.38%)
May 09, 2024
1.650
1.680
1.565
1.600
224,190
-0.05(-3.32%)
May 08, 2024
1.680
1.800
1.650
1.655
201,766
-0.02(-1.49%)
May 07, 2024
1.640
1.700
1.630
1.680
82,151
+0.03(+1.82%)
May 06, 2024
1.670
1.700
1.610
1.650
101,467
-0.02(-1.20%)
May 03, 2024
1.700
1.715
1.650
1.670
153,148
-0.01(-0.60%)
May 02, 2024
1.680
1.690
1.610
1.680
155,786
+0.03(+1.82%)
May 01, 2024
1.650
1.720
1.590
1.650
203,056
+0.07(+4.43%)
Apr 30, 2024
1.680
1.720
1.520
1.580
329,905
-0.10(-5.95%)
Apr 29, 2024
1.780
1.780
1.620
1.680
313,115
-0.05(-2.89%)
Apr 26, 2024
1.860
1.970
1.700
1.730
780,171
-0.10(-5.46%)
Apr 25, 2024
1.840
1.870
1.680
1.830
277,298
-0.01(-0.54%)
Apr 24, 2024
1.680
1.950
1.670
1.840
1,012,149
+0.17(+10.18%)
Apr 23, 2024
1.620
1.700
1.590
1.670
193,834
+0.02(+1.21%)
Apr 22, 2024
1.580
1.670
1.530
1.650
238,387
+0.03(+1.85%)
Apr 19, 2024
1.640
1.700
1.500
1.620
337,240
-0.09(-5.26%)
Apr 18, 2024
1.620
1.710
1.600
1.710
229,292
+0.08(+4.91%)
Apr 17, 2024
1.660
1.710
1.600
1.630
439,049
-0.02(-1.21%)
Apr 16, 2024
1.600
1.700
1.560
1.650
435,824
+0.04(+2.48%)
Apr 15, 2024
1.630
1.666
1.520
1.610
538,610
-0.07(-4.17%)
Apr 12, 2024
1.710
1.741
1.530
1.680
952,556
+0.08(+5.00%)
Apr 11, 2024
1.660
1.690
1.560
1.600
729,669
-0.07(-4.19%)
Apr 10, 2024
1.800
1.800
1.640
1.670
914,384
-0.18(-9.73%)
Apr 09, 2024
2.000
2.040
1.750
1.850
1,659,704
-0.28(-13.15%)
Apr 08, 2024
2.380
2.735
1.910
2.130
7,442,603
-1.43(-40.17%)
Apr 05, 2024
1.670
4.310
1.620
3.560
72,629,864
+2.08(+140.54%)
Apr 04, 2024
1.720
1.740
1.450
1.480
809,588
-0.29(-16.38%)
Apr 03, 2024
1.860
1.870
1.750
1.770
109,212
-0.18(-9.23%)
Apr 02, 2024
2.030
2.216
1.710
1.950
203,852
+1.83(+1525.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.