XXII

22nd Century Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.22 10.09% 2.40 16:03:57
Open Price Low Price High Price Close Price Prev Close
2.26 1.86 2.40 2.40 2.18
more quote information »

XXII Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.503.641.862.694,639,487-1.10-31.43%
1 Month3.104.661.863.565,052,542-0.70-22.58%
3 Months2.324.661.862.983,912,6930.083.45%
6 Months0.604.660.53222.322,828,9591.80300.0%
1 Year0.834.660.53221.832,005,4431.57189.16%
3 Years2.554.660.53221.981,841,169-0.15-5.88%
5 Years0.95254.660.53222.091,814,5971.45151.97%

XXII 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 2.18 -0.29 -11.74% 2.36 2.64 2.11 5,964,574
Mar 03 2021 2.47 -0.54 -17.94% 3.20 3.22 2.38 7,942,596
Mar 02 2021 3.01 -0.28 -8.51% 3.25 3.35 2.99 3,329,244
Mar 01 2021 3.29 -0.06 -1.79% 3.42 3.52 3.25 2,795,644
Feb 26 2021 3.35 -0.06 -1.76% 3.50 3.64 3.31 3,165,376
Feb 25 2021 3.41 -0.59 -14.75% 3.99 4.005 3.36 3,313,758
Feb 24 2021 4.00 0.18 4.71% 3.85 4.06 3.82 2,574,460
Feb 23 2021 3.82 -0.44 -10.33% 4.25 4.26 3.28 5,014,970
Feb 22 2021 4.26 0.12 2.9% 4.04 4.66 4.04 6,023,524
Feb 19 2021 4.14 0.14 3.5% 4.00 4.14 3.95 2,610,234
Feb 18 2021 4.00 -0.13 -3.15% 3.96 4.16 3.83 3,505,727
Feb 17 2021 4.13 0.01 0.24% 4.08 4.16 3.96 2,886,907
Feb 16 2021 4.12 0.02 0.49% 4.28 4.28 3.83 5,443,161
Feb 12 2021 4.10 0.38 10.22% 3.60 4.23 3.51 11,852,089
Feb 11 2021 3.72 0.25 7.2% 3.65 3.75 3.42 6,247,450
Feb 10 2021 3.47 0.24 7.43% 3.35 4.28 3.23 13,470,422
Feb 09 2021 3.23 0.13 4.19% 3.12 3.34 3.06 3,747,724
Feb 08 2021 3.10 0.09 2.99% 3.05 3.10 2.98 2,135,207
Feb 05 2021 3.01 -0.04 -1.31% 3.10 3.10 2.8427 3,004,253
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.