22nd Century Group Inc (XXII)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.979008 | 9764.29243803 | 0.050992 | 5.54 | 0.041 | 11280517 | 0.12332676 | CS |
| 4 | 4.938601 | 5403.34248734 | 0.091399 | 5.54 | 0.041 | 8010192 | 0.10323379 | CS |
| 12 | 4.77 | 1834.61538462 | 0.26 | 5.54 | 0.041 | 7621413 | 0.1134326 | CS |
| 26 | 4.4105 | 711.94511703 | 0.6195 | 5.54 | 0.041 | 5239764 | 0.19041307 | CS |
| 52 | 1.6876 | 50.4906653901 | 3.3424 | 5.54 | 0.041 | 3431794 | 0.7673795 | CS |
| 156 | -530.17 | -99.0601644245 | 535.2 | 844.8 | 0.041 | 2463785 | 187.51332226 | CS |
| 260 | -952.57 | -99.4747284879 | 957.6 | 972 | 0.041 | 2369958 | 224.08539975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.95 | 0.22 | 4.65 | 4.74 | 5.28 | 4.61 | 102719 |
| 1734651300 | 4.73 | -0.62 | -11.59 | 5.2 | 5.5 | 4.4 | 119930 |
| 1734564900 | 5.35 | 0.98 | 22.43 | 4.09 | 5.54 | 3.97 | 337614 |
| 1734478500 | 4.37 | 4.33 | 10,430.12 | 5 | 5.38 | 3.9 | 461612 |
| 1734392100 | 0.0415 | -0.0076 | -15.48 | 0.045 | 0.045 | 0.041 | 14714783 |
| 1734132900 | 0.0491 | -0.0244 | -33.20 | 0.0503 | 0.0525 | 0.0422 | 41915198 |
| 1734046500 | 0.0735 | 0.0001 | 0.14 | 0.0766 | 0.0804 | 0.0711 | 11062909 |
| 1733960100 | 0.0734 | -0.0076 | -9.38 | 0.0786 | 0.0805 | 0.0721 | 9443120 |
| 1733873700 | 0.081 | -0.003 | -3.57 | 0.082 | 0.0846 | 0.0781 | 6030310 |
| 1733787300 | 0.084 | -0.001 | -1.18 | 0.0864999 | 0.0909 | 0.0804 | 5202405 |
| 1733528100 | 0.085 | -0.005 | -5.56 | 0.089 | 0.089799 | 0.081 | 7593890 |
| 1733441700 | 0.09 | -0.0018 | -1.96 | 0.095 | 0.095 | 0.0861 | 4169859 |
| 1733355300 | 0.0918 | 0.0004 | 0.44 | 0.091 | 0.0939 | 0.09 | 3729269 |
| 1733268900 | 0.0914 | -0.0086 | -8.60 | 0.0977 | 0.098699 | 0.09 | 4568269 |
| 1733182500 | 0.1 | 0.0006 | 0.60 | 0.104 | 0.105 | 0.0935 | 7122246 |
| 1732917840 | 0.0994 | -0.0042 | -4.05 | 0.1019999 | 0.104 | 0.098 | 2525816 |
| 1732750500 | 0.1036 | -0.0049 | -4.52 | 0.1015 | 0.1055 | 0.0997 | 3542927 |
| 1732664100 | 0.1085 | 0.0183 | 20.29 | 0.0885 | 0.1085 | 0.082 | 22773956 |
| 1732577700 | 0.0902 | -0.0039 | -4.14 | 0.0941 | 0.0941 | 0.0848 | 4980306 |
| 1732318500 | 0.0941 | -0.0049 | -4.95 | 0.0985 | 0.0985 | 0.0891 | 5245833 |
| 1732232100 | 0.099 | 0.002 | 2.06 | 0.0921 | 0.1071 | 0.0921 | 10812217 |
| 1732145700 | 0.097 | -0.0005 | -0.51 | 0.0938 | 0.0971 | 0.0869999 | 20752711 |
| 1732059300 | 0.0975 | 0.0015 | 1.56 | 0.095 | 0.1 | 0.0897 | 5813246 |
| 1731972900 | 0.096 | 0.0039 | 4.23 | 0.0921 | 0.097 | 0.0828 | 6075007 |
| 1731713700 | 0.0921 | -0.0027 | -2.85 | 0.0948 | 0.0948 | 0.088 | 3924979 |
| 1731627300 | 0.0948 | -0.0051 | -5.11 | 0.099 | 0.0998 | 0.092 | 2508850 |
| 1731540900 | 0.0999 | -0.0006 | -0.60 | 0.0971 | 0.1005 | 0.09 | 6526845 |
| 1731454500 | 0.1005 | -0.0025 | -2.43 | 0.103 | 0.108 | 0.0955 | 6139911 |
| 1731368100 | 0.103 | -0.0152 | -12.86 | 0.107 | 0.11 | 0.1015 | 6695387 |
| 1731108900 | 0.1182 | 0.0002 | 0.17 | 0.1182 | 0.126899 | 0.1108 | 4892399 |
| 1731022500 | 0.118 | 0.015 | 14.56 | 0.103 | 0.1257 | 0.103 | 15164169 |
| 1730936100 | 0.103 | -0.0012 | -1.15 | 0.1019999 | 0.1038 | 0.0971 | 1973591 |
| 1730849700 | 0.1042 | -0.001 | -0.95 | 0.1045 | 0.109 | 0.1012 | 2027371 |
| 1730763300 | 0.1052 | 0.0054 | 5.41 | 0.0998 | 0.108 | 0.093 | 2923691 |
| 1730500500 | 0.0998 | -0.0038 | -3.67 | 0.1055 | 0.106 | 0.0975 | 2843462 |
| 1730414100 | 0.1036 | 0.0032 | 3.19 | 0.1019999 | 0.1062 | 0.0934 | 5415481 |
| 1730327700 | 0.1004 | -0.0039 | -3.74 | 0.1024999 | 0.1038 | 0.1 | 5181432 |
| 1730241300 | 0.1043 | -0.0027 | -2.52 | 0.1164 | 0.1164 | 0.1032 | 3826258 |
| 1730154900 | 0.107 | -0.0055 | -4.89 | 0.11 | 0.1112 | 0.105 | 5212681 |
| 1729895700 | 0.1125 | 0.0055 | 5.14 | 0.1038 | 0.1133 | 0.1006 | 7185002 |
| 1729809300 | 0.107 | -0.015 | -12.30 | 0.115 | 0.115 | 0.1024999 | 9347315 |
| 1729722900 | 0.122 | 0.0059 | 5.08 | 0.1388 | 0.14 | 0.1102 | 74142536 |
| 1729636500 | 0.1161 | 0.0111 | 10.57 | 0.105 | 0.1207 | 0.1043 | 19362650 |
| 1729550100 | 0.105 | 0.0001 | 0.10 | 0.104 | 0.1088 | 0.101 | 4538214 |
| 1729290900 | 0.1049 | 0.0035 | 3.45 | 0.103 | 0.11 | 0.0925 | 4869304 |
| 1729204500 | 0.1014 | -0.0072 | -6.63 | 0.1039 | 0.104 | 0.0925 | 6588597 |
| 1729118100 | 0.1086 | -0.0229 | -17.41 | 0.13 | 0.13 | 0.1019999 | 13138408 |
| 1729031700 | 0.1315 | -0.0265 | -16.77 | 0.1509 | 0.1511 | 0.126 | 7137693 |
| 1728945300 | 0.158 | 0.0085 | 5.69 | 0.15 | 0.1584 | 0.14 | 2203645 |
| 1728686100 | 0.1495 | -0.0165 | -9.94 | 0.1695 | 0.1699 | 0.1475 | 5099989 |
| 1728599700 | 0.166 | -0.0157 | -8.64 | 0.19 | 0.19 | 0.1628 | 5220456 |
| 1728513300 | 0.1817 | 0.0041 | 2.31 | 0.18 | 0.1976999 | 0.1719999 | 6019661 |
| 1728426900 | 0.1776 | -0.0113 | -5.98 | 0.1889 | 0.1889 | 0.1701 | 4231604 |
| 1728340500 | 0.1889 | -0.0007 | -0.37 | 0.199 | 0.199 | 0.1816 | 878974 |
| 1728081300 | 0.1896 | 0.006 | 3.27 | 0.1849 | 0.1995 | 0.175 | 1236167 |
| 1727994900 | 0.1836 | 0.0167 | 10.01 | 0.1669 | 0.185 | 0.1511 | 2395085 |
| 1727908500 | 0.1669 | -0.0129 | -7.17 | 0.1799 | 0.1883 | 0.1655 | 2096652 |
| 1727822100 | 0.1797999 | -0.0353 | -16.41 | 0.2075 | 0.2099 | 0.1791 | 2874976 |
| 1727735700 | 0.2151 | -0.0129 | -5.66 | 0.2393 | 0.2395 | 0.21 | 1426161 |
| 1727476500 | 0.228 | -0.0247 | -9.77 | 0.26 | 0.26 | 0.2204 | 3117746 |
| 1727390100 | 0.2527 | -0.0221 | -8.04 | 0.277 | 0.2799 | 0.2506 | 1658184 |
| 1727303700 | 0.2748 | -0.0083 | -2.93 | 0.296 | 0.2964 | 0.2671 | 1505128 |
| 1727217300 | 0.2831 | -0.0049 | -1.70 | 0.3036 | 0.315 | 0.28 | 2005073 |
| 1727130900 | 0.288 | 0.0279 | 10.73 | 0.2626 | 0.3075 | 0.2475 | 2528436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
