Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,115.71 +36.85 (+0.46%) Bitcoin USD
64,232.65 +383.43 (+0.60%) CMC Crypto 200
1,384.46 -12.07 (-0.86%)
22nd Century Group, Inc. (XXII)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.8400 | 1.8700 | 1.6800 | 1.8300 | 1.8300 | 277,000 |
| 24 Apr 2024 | 1.6800 | 1.9500 | 1.6700 | 1.8400 | 1.8400 | 1,015,900 |
| 23 Apr 2024 | 1.6200 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 194,000 |
| 22 Apr 2024 | 1.5800 | 1.6700 | 1.5300 | 1.6500 | 1.6500 | 238,500 |
| 19 Apr 2024 | 1.6400 | 1.7000 | 1.5000 | 1.6200 | 1.6200 | 335,900 |
| 18 Apr 2024 | 1.6200 | 1.7100 | 1.6000 | 1.7100 | 1.7100 | 242,300 |
| 17 Apr 2024 | 1.6600 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 439,800 |
| 16 Apr 2024 | 1.6000 | 1.7000 | 1.5600 | 1.6500 | 1.6500 | 444,900 |
| 15 Apr 2024 | 1.6300 | 1.6660 | 1.5110 | 1.6100 | 1.6100 | 538,700 |
| 12 Apr 2024 | 1.7100 | 1.7410 | 1.5300 | 1.6800 | 1.6800 | 949,200 |
| 11 Apr 2024 | 1.6600 | 1.6900 | 1.5600 | 1.6000 | 1.6000 | 755,400 |
| 10 Apr 2024 | 1.8000 | 1.8000 | 1.6400 | 1.6700 | 1.6700 | 918,400 |
| 09 Apr 2024 | 2.0000 | 2.0400 | 1.7500 | 1.8500 | 1.8500 | 1,666,800 |
| 08 Apr 2024 | 2.3800 | 2.7350 | 1.9100 | 2.1300 | 2.1300 | 7,444,600 |
| 05 Apr 2024 | 1.6700 | 4.3100 | 1.6200 | 3.5600 | 3.5600 | 72,390,500 |
| 04 Apr 2024 | 1.7200 | 1.7400 | 1.4500 | 1.4800 | 1.4800 | 931,400 |
| 03 Apr 2024 | 1.8600 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 109,700 |
| 02 Apr 2024 | 2.0300 | 2.2160 | 1.7100 | 1.9500 | 1.9500 | 204,600 |
| 02 Apr 2024 | 1:16 Stock split | |||||
| 01 Apr 2024 | 2.0160 | 2.0800 | 1.8080 | 1.9200 | 1.9200 | 93,944 |
| 28 Mar 2024 | 2.2400 | 2.2400 | 1.7920 | 1.9200 | 1.9200 | 218,463 |
| 27 Mar 2024 | 2.1760 | 2.2720 | 2.0960 | 2.1120 | 2.1120 | 135,738 |
| 26 Mar 2024 | 2.1600 | 2.1760 | 2.0800 | 2.0960 | 2.0960 | 74,525 |
| 25 Mar 2024 | 2.2400 | 2.2400 | 2.0800 | 2.0960 | 2.0960 | 58,000 |
| 22 Mar 2024 | 2.0800 | 2.2880 | 2.0640 | 2.1760 | 2.1760 | 84,619 |
| 21 Mar 2024 | 2.2880 | 2.2880 | 2.0480 | 2.0640 | 2.0640 | 72,169 |
| 20 Mar 2024 | 2.1120 | 2.2400 | 2.1120 | 2.2240 | 2.2240 | 56,338 |
| 19 Mar 2024 | 1.9360 | 2.0960 | 1.9360 | 2.0800 | 2.0800 | 33,894 |
| 18 Mar 2024 | 2.0960 | 2.1120 | 1.6640 | 1.9520 | 1.9520 | 109,144 |
| 15 Mar 2024 | 2.1920 | 2.1920 | 1.9680 | 1.9680 | 1.9680 | 63,231 |
| 14 Mar 2024 | 2.4000 | 2.4000 | 2.0640 | 2.1280 | 2.1280 | 47,188 |
| 13 Mar 2024 | 2.2720 | 2.2720 | 2.1120 | 2.1600 | 2.1600 | 60,200 |
| 12 Mar 2024 | 2.3200 | 2.3200 | 2.0160 | 2.0640 | 2.0640 | 81,506 |
| 11 Mar 2024 | 2.3520 | 2.3520 | 2.0960 | 2.1600 | 2.1600 | 80,313 |
| 08 Mar 2024 | 2.2400 | 2.2720 | 2.1760 | 2.2560 | 2.2560 | 55,931 |
| 07 Mar 2024 | 2.6880 | 2.6880 | 2.2400 | 2.2400 | 2.2400 | 156,688 |
| 06 Mar 2024 | 2.5760 | 2.6720 | 2.4800 | 2.5920 | 2.5920 | 35,831 |
| 05 Mar 2024 | 2.8320 | 2.9600 | 2.5440 | 2.5760 | 2.5760 | 92,569 |
| 04 Mar 2024 | 2.5280 | 2.7200 | 2.3520 | 2.6880 | 2.6880 | 156,844 |
| 01 Mar 2024 | 2.2400 | 2.3040 | 2.1600 | 2.3040 | 2.3040 | 28,406 |
| 29 Feb 2024 | 2.2400 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 37,413 |
| 28 Feb 2024 | 2.3200 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 34,581 |
| 27 Feb 2024 | 2.2560 | 2.3200 | 2.2080 | 2.2560 | 2.2560 | 26,650 |
| 26 Feb 2024 | 2.3520 | 2.3520 | 2.1120 | 2.2400 | 2.2400 | 83,450 |
| 23 Feb 2024 | 2.4000 | 2.4480 | 2.2240 | 2.2240 | 2.2240 | 44,294 |
| 22 Feb 2024 | 2.5440 | 2.5440 | 2.4000 | 2.4000 | 2.4000 | 67,406 |
| 21 Feb 2024 | 2.5600 | 2.5920 | 2.4000 | 2.5120 | 2.5120 | 25,931 |
| 20 Feb 2024 | 2.5280 | 2.6400 | 2.4800 | 2.5120 | 2.5120 | 67,963 |
| 16 Feb 2024 | 2.4640 | 2.5280 | 2.4000 | 2.5120 | 2.5120 | 37,594 |
| 15 Feb 2024 | 2.4480 | 2.5600 | 2.4000 | 2.5120 | 2.5120 | 32,106 |
| 14 Feb 2024 | 2.4480 | 2.4480 | 2.2560 | 2.4480 | 2.4480 | 52,131 |
| 13 Feb 2024 | 2.5600 | 2.5600 | 2.2400 | 2.3520 | 2.3520 | 33,931 |
| 12 Feb 2024 | 2.7200 | 2.8000 | 2.3840 | 2.4000 | 2.4000 | 78,694 |
| 09 Feb 2024 | 2.4480 | 2.4960 | 2.3200 | 2.4480 | 2.4480 | 49,000 |
| 08 Feb 2024 | 2.2880 | 2.3360 | 2.2240 | 2.3360 | 2.3360 | 65,944 |
| 07 Feb 2024 | 2.4000 | 2.5280 | 2.2240 | 2.2400 | 2.2400 | 116,694 |
| 06 Feb 2024 | 2.7200 | 2.7520 | 2.4160 | 2.4800 | 2.4800 | 164,800 |
| 05 Feb 2024 | 2.8800 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 45,925 |
| 02 Feb 2024 | 2.9120 | 2.9600 | 2.8320 | 2.8640 | 2.8640 | 38,444 |
| 01 Feb 2024 | 2.8480 | 2.8800 | 2.8160 | 2.8800 | 2.8800 | 32,294 |
| 31 Jan 2024 | 3.0400 | 3.0560 | 2.7680 | 2.8160 | 2.8160 | 92,956 |
| 30 Jan 2024 | 2.9280 | 3.3440 | 2.9120 | 3.0560 | 3.0560 | 204,075 |
| 29 Jan 2024 | 2.8640 | 2.9440 | 2.7200 | 2.9440 | 2.9440 | 44,469 |
| 26 Jan 2024 | 2.7840 | 2.8000 | 2.7360 | 2.7520 | 2.7520 | 35,413 |
| 25 Jan 2024 | 2.9280 | 2.9280 | 2.7520 | 2.7520 | 2.7520 | 52,813 |
| 24 Jan 2024 | 2.8800 | 2.9280 | 2.7200 | 2.8960 | 2.8960 | 72,150 |
| 23 Jan 2024 | 2.8480 | 2.9120 | 2.7200 | 2.8800 | 2.8800 | 49,875 |
| 22 Jan 2024 | 2.8800 | 2.8800 | 2.4960 | 2.7840 | 2.7840 | 93,313 |
| 19 Jan 2024 | 2.8480 | 2.8800 | 2.7040 | 2.7360 | 2.7360 | 65,606 |
| 18 Jan 2024 | 3.0080 | 3.0080 | 2.7360 | 2.8160 | 2.8160 | 99,144 |
| 17 Jan 2024 | 3.5040 | 3.5200 | 2.7200 | 2.8000 | 2.8000 | 265,300 |
| 16 Jan 2024 | 2.9600 | 3.3760 | 2.8800 | 3.3600 | 3.3600 | 160,656 |
| 12 Jan 2024 | 2.8640 | 3.0400 | 2.8480 | 2.8960 | 2.8960 | 80,769 |
| 11 Jan 2024 | 2.8960 | 2.8960 | 2.7360 | 2.8160 | 2.8160 | 68,819 |
| 10 Jan 2024 | 2.9280 | 3.0240 | 2.8160 | 3.0240 | 3.0240 | 76,650 |
| 09 Jan 2024 | 3.1040 | 3.5200 | 2.8960 | 2.9440 | 2.9440 | 217,950 |
| 08 Jan 2024 | 2.9120 | 3.1040 | 2.7360 | 3.0880 | 3.0880 | 126,575 |
| 05 Jan 2024 | 2.7680 | 2.8800 | 2.6560 | 2.8800 | 2.8800 | 94,963 |
| 04 Jan 2024 | 2.6720 | 2.8000 | 2.6240 | 2.7520 | 2.7520 | 53,419 |
| 03 Jan 2024 | 2.7200 | 2.8160 | 2.6400 | 2.7360 | 2.7360 | 41,181 |
| 02 Jan 2024 | 2.9120 | 2.9440 | 2.8160 | 2.8800 | 2.8800 | 66,600 |
| 29 Dec 2023 | 3.1200 | 3.1200 | 2.8000 | 2.9760 | 2.9760 | 113,238 |
| 28 Dec 2023 | 2.9760 | 3.1040 | 2.8320 | 3.0720 | 3.0720 | 164,388 |
| 27 Dec 2023 | 2.9600 | 3.0880 | 2.7200 | 2.9760 | 2.9760 | 154,756 |
| 26 Dec 2023 | 3.2000 | 3.2000 | 2.8960 | 2.9120 | 2.9120 | 61,463 |
| 22 Dec 2023 | 3.0400 | 3.0720 | 2.8960 | 3.0240 | 3.0240 | 52,781 |
| 21 Dec 2023 | 3.2000 | 3.2000 | 2.9600 | 3.0400 | 3.0400 | 40,625 |
| 20 Dec 2023 | 3.3440 | 3.3600 | 3.1040 | 3.1200 | 3.1200 | 48,469 |
| 19 Dec 2023 | 3.2000 | 3.4560 | 3.1840 | 3.3280 | 3.3280 | 76,294 |
| 18 Dec 2023 | 3.4720 | 3.4720 | 3.0720 | 3.1680 | 3.1680 | 46,800 |
| 15 Dec 2023 | 3.4400 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | 52,313 |
| 14 Dec 2023 | 3.3120 | 3.5200 | 3.2000 | 3.4240 | 3.4240 | 70,363 |
| 13 Dec 2023 | 3.2000 | 3.3120 | 2.5920 | 3.2640 | 3.2640 | 96,294 |
| 12 Dec 2023 | 3.4880 | 3.5680 | 3.2480 | 3.2480 | 3.2480 | 39,544 |
| 11 Dec 2023 | 3.2960 | 3.5200 | 3.2960 | 3.4720 | 3.4720 | 43,556 |
| 08 Dec 2023 | 3.7440 | 3.7440 | 3.4240 | 3.6800 | 3.6800 | 66,531 |
| 07 Dec 2023 | 3.8720 | 3.8720 | 3.6800 | 3.8400 | 3.8400 | 30,969 |
| 06 Dec 2023 | 3.8720 | 3.8720 | 3.5840 | 3.8400 | 3.8400 | 43,463 |
| 05 Dec 2023 | 3.8720 | 3.9040 | 3.6960 | 3.8080 | 3.8080 | 50,556 |
| 04 Dec 2023 | 4.1600 | 4.1920 | 3.6800 | 3.7280 | 3.7280 | 117,088 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.