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 | -1.0376 | -23.1091314031 | 4.49 | 4.49 | 3.4339 | 160747 | 4.07067669 | CS |
| 4 | -2.3776 | -40.782161235 | 5.83 | 12.49 | 3.4339 | 3062389 | 6.34134783 | CS |
| 12 | -9.6561 | -73.6628904909 | 13.1085 | 14.6475 | 3.4339 | 4911983 | 10.05293212 | CS |
| 26 | -85.6476 | -96.1252525253 | 89.1 | 101.25 | 3.4339 | 5917248 | 23.09308906 | CS |
| 52 | -385.3476 | -99.112037037 | 388.8 | 581.85 | 3.4339 | 3612190 | 80.79712355 | CS |
| 156 | -70304.5476 | -99.9950896057 | 70308 | 87804 | 3.4339 | 2332965 | 16834.898702 | CS |
| 260 | -129272.5476 | -99.9973294347 | 129276 | 131220 | 3.4339 | 2385170 | 29026.4287111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 3.63 | -0.3 | -7.63 | 3.93 | 3.9983 | 3.3801 | 173758 |
| 1738712100 | 3.93 | -0.08 | -2.00 | 3.93 | 4.1 | 3.81 | 98639 |
| 1738625700 | 4.01 | -0.1 | -2.43 | 4.0491 | 4.2499 | 3.8 | 268939 |
| 1738366500 | 4.11 | 0.05 | 1.23 | 4.05 | 4.2497999 | 4.01 | 97578 |
| 1738280100 | 4.0599999 | -0.25 | -5.80 | 4.22 | 4.3739 | 4.01 | 202956 |
| 1738193700 | 4.3099999 | -0.32 | -6.91 | 4.49 | 4.49 | 4.2942 | 124931 |
| 1738107300 | 4.63 | -0.31 | -6.28 | 4.7 | 4.905 | 4.3 | 235776 |
| 1738020900 | 4.94 | -0.07 | -1.40 | 4.9 | 5.11 | 4.605 | 584263 |
| 1737761700 | 5.01 | -0.12 | -2.34 | 5.05 | 5.36 | 4.87 | 340513 |
| 1737675300 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1737588900 | 5.13 | -0.6 | -10.47 | 5.28 | 5.6531 | 5.0199999 | 326909 |
| 1737502500 | 5.73 | 0.63 | 12.35 | 5.13 | 6.127 | 5 | 648937 |
| 1737156900 | 5.1 | -1.09 | -17.61 | 6.5 | 6.5 | 5 | 757878 |
| 1737070500 | 6.19 | -1.53 | -19.82 | 7.5 | 7.8199 | 6.03 | 1052027 |
| 1736984100 | 7.72 | 1.37 | 21.57 | 7.72 | 9.42 | 6.75 | 7874535 |
| 1736897700 | 6.35 | 0.35 | 5.83 | 6.01 | 9.8 | 5.85 | 14136756 |
| 1736811300 | 6 | 1.11 | 22.70 | 6.002 | 12.49 | 5.18 | 23317613 |
| 1736552100 | 4.89 | -3.21 | -39.63 | 5.681 | 5.73 | 4.8 | 319365 |
| 1736379300 | 8.1 | 2.35 | 40.87 | 5.96 | 9.85 | 5.53 | 1627102 |
| 1736292900 | 5.75 | -0.01 | -0.17 | 5.5 | 5.95 | 5.4 | 56837 |
| 1736206500 | 5.76 | -0.14 | -2.37 | 5.8959 | 6.26 | 5.74 | 64144 |
| 1735947300 | 5.9 | 0.3 | 5.36 | 5.49 | 5.9418 | 5.38 | 46972 |
| 1735860900 | 5.6 | 0.29 | 5.46 | 5.44 | 5.82 | 5.18 | 76310 |
| 1735688100 | 5.3099999 | -0.53 | -9.08 | 5.61 | 6.5 | 5.1301 | 174571 |
| 1735601700 | 5.84 | 0.85 | 17.03 | 5.14 | 6 | 4.851 | 151316 |
| 1735342500 | 4.99 | -0.27 | -5.13 | 5.26 | 5.6583 | 4.959 | 66497 |
| 1735256100 | 5.26 | 0.15 | 2.94 | 5.0599999 | 5.37 | 4.9702 | 47971 |
| 1735077840 | 5.11 | 0.27 | 5.58 | 5 | 5.2 | 4.8255 | 36123 |
| 1734996900 | 4.84 | -0.11 | -2.22 | 5.09 | 5.2341 | 4.65 | 49126 |
| 1734737700 | 4.95 | 0.22 | 4.65 | 4.74 | 5.28 | 4.61 | 102623 |
| 1734651300 | 4.73 | -0.62 | -11.59 | 5.2 | 5.5 | 4.4 | 119840 |
| 1734564900 | 5.35 | 0.98 | 22.43 | 4.09 | 5.54 | 3.97 | 333776 |
| 1734478500 | 4.37 | -1.23 | -22.00 | 4.7516 | 5.38 | 3.9 | 454396 |
| 1734392100 | 5.6025 | -1.03 | -15.48 | 5.859 | 6.075 | 5.535 | 104376 |
| 1734132900 | 6.6285 | -3.29 | -33.20 | 6.88392 | 7.0875 | 5.697 | 306694 |
| 1734046500 | 9.9225 | 0.01 | 0.14 | 9.9765 | 10.854 | 9.5985 | 80717 |
| 1733960100 | 9.909 | -1.03 | -9.38 | 10.557 | 10.8675 | 9.7335 | 69789 |
| 1733873700 | 10.935 | -0.41 | -3.57 | 11.07 | 11.421 | 10.5435 | 44464 |
| 1733787300 | 11.34 | -0.14 | -1.18 | 11.205135 | 11.799 | 10.854 | 36379 |
| 1733528100 | 11.475 | -0.68 | -5.56 | 12.014999 | 12.068999 | 10.935 | 55714 |
| 1733441700 | 12.15 | -0.24 | -1.96 | 12.825 | 12.825 | 11.6235 | 30615 |
| 1733355300 | 12.393 | 0.05 | 0.44 | 12.1635 | 12.676499 | 12.15 | 26898 |
| 1733268900 | 12.338999 | -1.16 | -8.60 | 13.324364 | 13.324364 | 12.15 | 33560 |
| 1733182500 | 13.5 | 0.08 | 0.60 | 14.04 | 14.174999 | 12.6225 | 52635 |
| 1732917840 | 13.419 | -0.57 | -4.05 | 13.5405 | 14.04 | 13.23 | 17437 |
| 1732750500 | 13.985999 | -0.66 | -4.52 | 13.7025 | 14.2425 | 13.4595 | 25709 |
| 1732664100 | 14.6475 | 2.47 | 20.29 | 11.61 | 14.6475 | 11.07 | 168408 |
| 1732577700 | 12.177 | -0.53 | -4.14 | 12.7035 | 12.7035 | 11.448 | 36850 |
| 1732318500 | 12.7035 | -0.66 | -4.95 | 12.338864 | 12.8385 | 12.2175 | 30381 |
| 1732232100 | 13.365 | 0.27 | 2.06 | 12.4335 | 14.4585 | 12.4335 | 79302 |
| 1732145700 | 13.095 | -0.07 | -0.51 | 12.555 | 13.1085 | 11.745 | 152678 |
| 1732059300 | 13.1625 | 0.2 | 1.56 | 12.5955 | 13.5 | 12.1095 | 42162 |
| 1731972900 | 12.96 | 0.53 | 4.23 | 12.4335 | 13.095 | 11.177999 | 44263 |
| 1731713700 | 12.4335 | -0.36 | -2.85 | 12.69 | 12.7845 | 11.879999 | 28763 |
| 1731627300 | 12.798 | -0.69 | -5.11 | 12.986999 | 13.459365 | 12.42 | 18020 |
| 1731540900 | 13.4865 | -0.08 | -0.60 | 13.54725 | 13.554 | 12.15 | 47607 |
| 1731454500 | 13.5675 | -0.34 | -2.43 | 13.905 | 14.58 | 12.8925 | 45085 |
| 1731368100 | 13.905 | -2.05 | -12.86 | 14.445 | 14.85 | 13.7025 | 47065 |
| 1731108900 | 15.957 | 0.03 | 0.17 | 15.808499 | 17.131365 | 14.958 | 35562 |
| 1731022500 | 15.93 | 2.03 | 14.56 | 13.9995 | 16.9695 | 13.932 | 112104 |
| 1730936100 | 13.905 | -0.16 | -1.15 | 13.985999 | 13.985999 | 13.1085 | 14840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
