Singapore markets closed

22nd Century Group, Inc. (XXII)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6200-0.0900 (-5.26%)
At close: 04:00PM EDT
1.5605 -0.06 (-3.67%)
After hours: 07:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.64001.70001.50001.62001.6200335,900
18 Apr 20241.62001.71001.60001.71001.7100242,300
17 Apr 20241.66001.71001.60001.63001.6300439,800
16 Apr 20241.60001.70001.56001.65001.6500444,900
15 Apr 20241.63001.66601.51101.61001.6100538,700
12 Apr 20241.71001.74101.53001.68001.6800949,200
11 Apr 20241.66001.69001.56001.60001.6000755,400
10 Apr 20241.80001.80001.64001.67001.6700918,400
09 Apr 20242.00002.04001.75001.85001.85001,666,800
08 Apr 20242.38002.73501.91002.13002.13007,444,600
05 Apr 20241.67004.31001.62003.56003.560072,390,500
04 Apr 20241.72001.74001.45001.48001.4800931,400
03 Apr 20241.86001.87001.75001.77001.7700109,700
02 Apr 20242.03002.21601.71001.95001.9500204,600
02 Apr 20241:16 Stock split
01 Apr 20242.01602.08001.80801.92001.920093,944
28 Mar 20242.24002.24001.79201.92001.9200218,463
27 Mar 20242.17602.27202.09602.11202.1120135,738
26 Mar 20242.16002.17602.08002.09602.096074,525
25 Mar 20242.24002.24002.08002.09602.096058,000
22 Mar 20242.08002.28802.06402.17602.176084,619
21 Mar 20242.28802.28802.04802.06402.064072,169
20 Mar 20242.11202.24002.11202.22402.224056,338
19 Mar 20241.93602.09601.93602.08002.080033,894
18 Mar 20242.09602.11201.66401.95201.9520109,144
15 Mar 20242.19202.19201.96801.96801.968063,231
14 Mar 20242.40002.40002.06402.12802.128047,188
13 Mar 20242.27202.27202.11202.16002.160060,200
12 Mar 20242.32002.32002.01602.06402.064081,506
11 Mar 20242.35202.35202.09602.16002.160080,313
08 Mar 20242.24002.27202.17602.25602.256055,931
07 Mar 20242.68802.68802.24002.24002.2400156,688
06 Mar 20242.57602.67202.48002.59202.592035,831
05 Mar 20242.83202.96002.54402.57602.576092,569
04 Mar 20242.52802.72002.35202.68802.6880156,844
01 Mar 20242.24002.30402.16002.30402.304028,406
29 Feb 20242.24002.24002.16002.24002.240037,413
28 Feb 20242.32002.32002.24002.24002.240034,581
27 Feb 20242.25602.32002.20802.25602.256026,650
26 Feb 20242.35202.35202.11202.24002.240083,450
23 Feb 20242.40002.44802.22402.22402.224044,294
22 Feb 20242.54402.54402.40002.40002.400067,406
21 Feb 20242.56002.59202.40002.51202.512025,931
20 Feb 20242.52802.64002.48002.51202.512067,963
16 Feb 20242.46402.52802.40002.51202.512037,594
15 Feb 20242.44802.56002.40002.51202.512032,106
14 Feb 20242.44802.44802.25602.44802.448052,131
13 Feb 20242.56002.56002.24002.35202.352033,931
12 Feb 20242.72002.80002.38402.40002.400078,694
09 Feb 20242.44802.49602.32002.44802.448049,000
08 Feb 20242.28802.33602.22402.33602.336065,944
07 Feb 20242.40002.52802.22402.24002.2400116,694
06 Feb 20242.72002.75202.41602.48002.4800164,800
05 Feb 20242.88002.88002.72002.80002.800045,925
02 Feb 20242.91202.96002.83202.86402.864038,444
01 Feb 20242.84802.88002.81602.88002.880032,294
31 Jan 20243.04003.05602.76802.81602.816092,956
30 Jan 20242.92803.34402.91203.05603.0560204,075
29 Jan 20242.86402.94402.72002.94402.944044,469
26 Jan 20242.78402.80002.73602.75202.752035,413
25 Jan 20242.92802.92802.75202.75202.752052,813
24 Jan 20242.88002.92802.72002.89602.896072,150
23 Jan 20242.84802.91202.72002.88002.880049,875
22 Jan 20242.88002.88002.49602.78402.784093,313
19 Jan 20242.84802.88002.70402.73602.736065,606
18 Jan 20243.00803.00802.73602.81602.816099,144
17 Jan 20243.50403.52002.72002.80002.8000265,300
16 Jan 20242.96003.37602.88003.36003.3600160,656
12 Jan 20242.86403.04002.84802.89602.896080,769
11 Jan 20242.89602.89602.73602.81602.816068,819
10 Jan 20242.92803.02402.81603.02403.024076,650
09 Jan 20243.10403.52002.89602.94402.9440217,950
08 Jan 20242.91203.10402.73603.08803.0880126,575
05 Jan 20242.76802.88002.65602.88002.880094,963
04 Jan 20242.67202.80002.62402.75202.752053,419
03 Jan 20242.72002.81602.64002.73602.736041,181
02 Jan 20242.91202.94402.81602.88002.880066,600
29 Dec 20233.12003.12002.80002.97602.9760113,238
28 Dec 20232.97603.10402.83203.07203.0720164,388
27 Dec 20232.96003.08802.72002.97602.9760154,756
26 Dec 20233.20003.20002.89602.91202.912061,463
22 Dec 20233.04003.07202.89603.02403.024052,781
21 Dec 20233.20003.20002.96003.04003.040040,625
20 Dec 20233.34403.36003.10403.12003.120048,469
19 Dec 20233.20003.45603.18403.32803.328076,294
18 Dec 20233.47203.47203.07203.16803.168046,800
15 Dec 20233.44003.44003.20003.20003.200052,313
14 Dec 20233.31203.52003.20003.42403.424070,363
13 Dec 20233.20003.31202.59203.26403.264096,294
12 Dec 20233.48803.56803.24803.24803.248039,544
11 Dec 20233.29603.52003.29603.47203.472043,556
08 Dec 20233.74403.74403.42403.68003.680066,531
07 Dec 20233.87203.87203.68003.84003.840030,969
06 Dec 20233.87203.87203.58403.84003.840043,463
05 Dec 20233.87203.90403.69603.80803.808050,556
04 Dec 20234.16004.19203.68003.72803.7280117,088
01 Dec 20234.09604.25603.52004.24004.2400102,713
30 Nov 20235.28005.28003.52004.16004.1600227,106
29 Nov 20233.44005.16803.36004.78404.7840546,538
28 Nov 20233.44003.44003.21603.44003.440097,469
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...