XXII

22nd Century Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
22nd Century Group Inc XXII AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 2.63 08:19:24
Open Price Low Price High Price Close Price Prev Close
2.63
more quote information »

XXII Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.852.9852.602.772,299,643-0.22-7.72%
1 Month2.342.9852.072.522,425,8840.2912.39%
3 Months0.773.130.68011.903,224,0701.86241.56%
6 Months0.803.130.53221.542,028,2951.83228.75%
1 Year1.113.130.53221.271,755,3841.52136.94%
3 Years3.914.440.53221.961,831,126-1.28-32.74%
5 Years1.154.440.53222.011,720,0511.48128.7%

XXII 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 2.63 -0.15 -5.4% 2.87 2.89 2.60 2,870,504
Jan 15 2021 2.78 -0.07 -2.46% 2.90 2.90 2.72 1,703,917
Jan 14 2021 2.85 -0.03 -1.04% 2.89 2.985 2.79 2,720,305
Jan 13 2021 2.88 0.08 2.86% 2.85 2.90 2.74 1,903,847
Jan 12 2021 2.80 0.10 3.7% 2.76 2.93 2.71 2,518,211
Jan 11 2021 2.70 0.07 2.66% 2.56 2.70 2.50 2,345,431
Jan 08 2021 2.63 0.03 1.35% 2.64 2.66 2.43 2,491,355
Jan 08 2021 2.595 -0.08 -2.81% 2.64 2.66 2.56 146,880
Jan 07 2021 2.67 0.18 7.23% 2.58 2.72 2.50 3,883,768
Jan 06 2021 2.49 0.32 14.75% 2.23 2.76 2.21 8,275,913
Jan 05 2021 2.17 0.01 0.46% 2.16 2.30 2.15 1,770,677
Jan 04 2021 2.16 -0.04 -1.82% 2.20 2.30 2.12 1,904,915
Dec 31 2020 2.20 -0.16 -6.78% 2.33 2.33 2.17 1,812,657
Dec 30 2020 2.36 0.25 11.85% 2.11 2.45 2.11 3,221,019
Dec 29 2020 2.11 -0.09 -4.09% 2.15 2.23 2.07 1,737,986
Dec 28 2020 2.20 -0.09 -3.93% 2.30 2.32 2.16 1,575,499
Dec 24 2020 2.29 -0.02 -0.87% 2.36 2.3899 2.22 1,018,653
Dec 23 2020 2.31 -0.04 -1.7% 2.34 2.47 2.23 1,764,381
Dec 22 2020 2.35 0.01 0.43% 2.32 2.40 2.23 1,876,392
Dec 21 2020 2.34 0.13 5.88% 2.20 2.38 2.13 2,511,391
See More Historical Prices »


Your Recent History
AMEX
XXII
22nd Centu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.