Yahoo

Mail

Singapore Markets close in 6 hrs 54 mins

Straits Times Index
3,239.64
+27.00(+0.84%)
Nikkei
27,472.72
+87.47(+0.32%)
Hang Seng
19,656.71
-258.97(-1.30%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,853.95
+231.96(+0.84%)
CMC Crypto 200
606.32
-12.06(-1.95%)

22nd Century Group, Inc. (XXII)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.7489

+0.0288

(+4.00%)

At close: 04:00PM EDT

0.7500

+0.00

(+0.15%)

After hours:

07:59PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.7500	0.8000	0.7450	0.7490	0.7490	1,838,300
23 Mar 2023	0.8300	0.8320	0.7110	0.7200	0.7200	2,613,800
22 Mar 2023	0.8680	0.8750	0.8050	0.8130	0.8130	855,000
21 Mar 2023	0.8440	0.9100	0.8210	0.8720	0.8720	819,300
20 Mar 2023	0.8650	0.8690	0.8100	0.8140	0.8140	1,105,700
17 Mar 2023	0.8830	0.9000	0.8660	0.8720	0.8720	1,144,500
16 Mar 2023	0.8500	0.9130	0.8350	0.8910	0.8910	824,300
15 Mar 2023	0.8470	0.8500	0.8200	0.8440	0.8440	793,200
14 Mar 2023	0.8630	0.8910	0.8290	0.8290	0.8290	1,264,300
13 Mar 2023	0.8480	0.8700	0.8400	0.8410	0.8410	925,300
10 Mar 2023	0.8510	0.8820	0.8300	0.8660	0.8660	1,126,000
09 Mar 2023	0.8700	0.9500	0.8210	0.8600	0.8600	2,029,800
08 Mar 2023	0.9000	0.9400	0.8700	0.8720	0.8720	1,560,100
07 Mar 2023	0.9340	0.9480	0.9100	0.9200	0.9200	860,900
06 Mar 2023	0.9250	0.9790	0.9000	0.9360	0.9360	1,985,700
03 Mar 2023	0.8620	0.9200	0.8410	0.9130	0.9130	2,869,900
02 Mar 2023	0.8700	0.9000	0.8350	0.8550	0.8550	1,499,400
01 Mar 2023	0.9050	0.9100	0.8600	0.8640	0.8640	1,011,400
28 Feb 2023	0.9500	0.9500	0.8800	0.9040	0.9040	1,092,400
27 Feb 2023	0.9280	0.9500	0.9000	0.9180	0.9180	666,200
24 Feb 2023	0.9400	0.9500	0.9200	0.9260	0.9260	481,700
23 Feb 2023	0.9600	0.9600	0.9200	0.9470	0.9470	416,300
22 Feb 2023	0.9690	0.9740	0.9200	0.9510	0.9510	758,800
21 Feb 2023	0.9900	0.9980	0.9310	0.9390	0.9390	934,700
17 Feb 2023	0.9900	1.0010	0.9600	0.9860	0.9860	986,500
16 Feb 2023	1.0000	1.0500	0.9700	0.9900	0.9900	1,024,000
15 Feb 2023	0.9600	1.0180	0.9500	1.0100	1.0100	807,000
14 Feb 2023	0.9900	0.9900	0.9420	0.9600	0.9600	927,700
13 Feb 2023	0.9700	1.0000	0.9620	0.9740	0.9740	458,500
10 Feb 2023	1.0100	1.0110	0.9510	0.9750	0.9750	843,600
09 Feb 2023	1.0100	1.0390	1.0000	1.0000	1.0000	859,800
08 Feb 2023	1.0500	1.0590	1.0000	1.0100	1.0100	781,000
07 Feb 2023	1.0200	1.0600	1.0000	1.0600	1.0600	879,300
06 Feb 2023	1.0700	1.0800	1.0000	1.0300	1.0300	1,633,900
03 Feb 2023	1.0800	1.1200	1.0600	1.0600	1.0600	871,400
02 Feb 2023	1.0700	1.1600	1.0700	1.0900	1.0900	1,489,000
01 Feb 2023	1.0900	1.1000	1.0350	1.0700	1.0700	1,243,900
31 Jan 2023	1.0700	1.1000	1.0300	1.1000	1.1000	1,339,400
30 Jan 2023	1.0900	1.1000	1.0500	1.0600	1.0600	931,600
27 Jan 2023	1.1400	1.1450	1.0950	1.1100	1.1100	983,700
26 Jan 2023	1.1400	1.1700	1.1100	1.1500	1.1500	579,200
25 Jan 2023	1.1100	1.1650	1.0450	1.1400	1.1400	1,201,800
24 Jan 2023	1.1600	1.1900	1.1000	1.1100	1.1100	1,207,500
23 Jan 2023	1.1900	1.2300	1.1400	1.1600	1.1600	1,219,700
20 Jan 2023	1.1100	1.2100	1.0700	1.2100	1.2100	1,722,400
19 Jan 2023	1.1100	1.1700	1.0650	1.0800	1.0800	1,049,700
18 Jan 2023	1.1900	1.2650	1.1000	1.1400	1.1400	2,112,100
17 Jan 2023	1.0900	1.2000	1.0700	1.1500	1.1500	1,245,400
13 Jan 2023	0.9900	1.1350	0.9600	1.0800	1.0800	1,562,500
12 Jan 2023	0.9400	1.0100	0.9200	1.0000	1.0000	930,300
11 Jan 2023	0.9250	0.9600	0.9120	0.9310	0.9310	710,100
10 Jan 2023	0.8970	0.9260	0.8880	0.9110	0.9110	576,300
09 Jan 2023	0.9300	0.9400	0.8810	0.8880	0.8880	791,100
06 Jan 2023	0.9020	0.9340	0.8800	0.9050	0.9050	642,000
05 Jan 2023	0.9500	0.9500	0.8810	0.9020	0.9020	590,500
04 Jan 2023	0.9200	0.9500	0.9060	0.9340	0.9340	718,300
03 Jan 2023	0.9100	1.0980	0.8750	0.9110	0.9110	1,358,700
30 Dec 2022	0.8990	0.9260	0.8700	0.9210	0.9210	1,067,200
29 Dec 2022	0.8300	0.9000	0.8300	0.8940	0.8940	1,087,800
28 Dec 2022	0.8400	0.8720	0.8200	0.8200	0.8200	1,114,200
27 Dec 2022	0.8800	0.8840	0.8360	0.8630	0.8630	843,400
23 Dec 2022	0.8660	0.8900	0.8330	0.8840	0.8840	551,600
22 Dec 2022	0.8820	0.8900	0.8310	0.8510	0.8510	1,822,300
21 Dec 2022	0.9100	0.9190	0.8800	0.8820	0.8820	1,582,000
20 Dec 2022	0.9180	0.9510	0.8900	0.9000	0.9000	1,388,700
19 Dec 2022	0.9800	0.9810	0.9000	0.9100	0.9100	1,309,400
16 Dec 2022	0.9500	1.0100	0.9500	0.9620	0.9620	1,322,400
15 Dec 2022	1.0000	1.0100	0.9400	0.9880	0.9880	1,359,500
14 Dec 2022	1.0000	1.0400	1.0000	1.0000	1.0000	731,500
13 Dec 2022	1.0100	1.0660	0.9900	1.0000	1.0000	921,300
12 Dec 2022	0.9800	1.0200	0.9630	0.9820	0.9820	1,026,100
09 Dec 2022	1.0200	1.0400	0.9800	0.9940	0.9940	1,405,900
08 Dec 2022	1.0600	1.0900	1.0100	1.0200	1.0200	1,402,100
07 Dec 2022	1.0900	1.0900	1.0500	1.0600	1.0600	663,100
06 Dec 2022	1.1400	1.1500	1.0900	1.1000	1.1000	665,800
05 Dec 2022	1.1500	1.1900	1.1200	1.1300	1.1300	688,700
02 Dec 2022	1.1400	1.2000	1.1350	1.1700	1.1700	914,000
01 Dec 2022	1.1700	1.2000	1.1200	1.1700	1.1700	823,500
30 Nov 2022	1.1300	1.2000	1.1000	1.1800	1.1800	1,126,200
29 Nov 2022	1.1200	1.1400	1.0800	1.1400	1.1400	695,100
28 Nov 2022	1.1700	1.1700	1.1050	1.1200	1.1200	947,400
25 Nov 2022	1.1900	1.1900	1.1400	1.1800	1.1800	300,700
23 Nov 2022	1.1900	1.1950	1.1200	1.1900	1.1900	787,800
22 Nov 2022	1.0500	1.2100	1.0500	1.1900	1.1900	1,572,000
21 Nov 2022	1.2100	1.2200	1.0500	1.0600	1.0600	2,739,800
18 Nov 2022	1.3000	1.3200	1.1900	1.2400	1.2400	3,346,300
17 Nov 2022	1.2000	1.3000	1.1920	1.3000	1.3000	1,069,900
16 Nov 2022	1.2700	1.2850	1.2100	1.2300	1.2300	900,400
15 Nov 2022	1.2600	1.3000	1.2300	1.2800	1.2800	1,432,300
14 Nov 2022	1.2100	1.2800	1.1300	1.2500	1.2500	1,582,100
11 Nov 2022	1.1300	1.2200	1.1030	1.1900	1.1900	1,849,200
10 Nov 2022	1.1900	1.1900	1.0700	1.1300	1.1300	1,749,300
09 Nov 2022	1.1500	1.1600	1.0000	1.0900	1.0900	1,803,000
08 Nov 2022	1.3500	1.3500	1.0800	1.1300	1.1300	3,169,100
07 Nov 2022	1.2700	1.4500	1.2700	1.3800	1.3800	3,467,300
04 Nov 2022	1.2400	1.3300	1.1750	1.2700	1.2700	2,613,500
03 Nov 2022	1.1400	1.2750	1.1100	1.2200	1.2200	1,005,800
02 Nov 2022	1.2800	1.2800	1.1500	1.1600	1.1600	1,536,100
01 Nov 2022	1.3600	1.3650	1.2600	1.2600	1.2600	1,537,600
31 Oct 2022	1.3400	1.3500	1.2900	1.3100	1.3100	1,508,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,239.64+27.00(+0.84%)

Nikkei27,472.72+87.47(+0.32%)

Hang Seng19,656.71-258.97(-1.30%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,853.95+231.96(+0.84%)

CMC Crypto 200606.32-12.06(-1.95%)

22nd Century Group, Inc. (XXII)

Straits Times Index
3,239.64
+27.00(+0.84%)

Nikkei
27,472.72
+87.47(+0.32%)

Hang Seng
19,656.71
-258.97(-1.30%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,853.95
+231.96(+0.84%)

CMC Crypto 200
606.32
-12.06(-1.95%)