Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
22nd Century Group Inc
(NQ:
XXII
)
0.7450
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jul 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
0.8312
0.8446
0.7203
0.7450
248,798
-0.09(-11.31%)
Jul 19, 2024
0.8500
0.8785
0.8140
0.8400
94,861
-0.02(-1.80%)
Jul 18, 2024
0.8700
0.9090
0.8361
0.8554
127,807
-0.02(-2.45%)
Jul 17, 2024
0.9000
0.9137
0.8403
0.8769
263,122
+0.01(+0.79%)
Jul 16, 2024
0.8400
0.8999
0.8341
0.8700
191,587
+0.04(+4.95%)
Jul 15, 2024
0.8700
0.8700
0.8013
0.8290
224,212
-0.04(-4.16%)
Jul 12, 2024
0.7950
0.8681
0.7542
0.8650
421,925
+0.08(+9.88%)
Jul 11, 2024
0.7220
0.8000
0.7200
0.7872
308,661
+0.07(+10.13%)
Jul 10, 2024
0.6995
0.7149
0.6665
0.7148
119,542
+0.05(+7.83%)
Jul 09, 2024
0.6700
0.6990
0.6349
0.6629
233,645
-0.01(-0.90%)
Jul 08, 2024
0.6763
0.7000
0.6609
0.6689
76,141
-0.01(-1.12%)
Jul 05, 2024
0.7300
0.7300
0.6508
0.6765
112,614
-0.04(-5.32%)
Jul 03, 2024
0.7500
0.7500
0.7027
0.7145
56,250
-0.00(-0.04%)
Jul 02, 2024
0.6932
0.7999
0.6932
0.7148
123,804
+0.02(+2.16%)
Jul 01, 2024
0.7500
0.8150
0.6812
0.6997
270,967
-0.05(-6.18%)
Jun 28, 2024
0.8039
0.8280
0.7350
0.7458
242,549
-0.04(-5.04%)
Jun 27, 2024
0.6910
0.8300
0.6796
0.7854
427,674
+0.08(+11.72%)
Jun 26, 2024
0.6900
0.9346
0.6900
0.7030
1,543,998
+0.03(+5.00%)
Jun 25, 2024
0.6300
0.6794
0.6200
0.6695
394,249
+0.04(+6.27%)
Jun 24, 2024
0.6000
0.6300
0.5802
0.6300
137,897
+0.05(+7.69%)
Jun 21, 2024
0.5910
0.6299
0.5810
0.5850
421,808
-0.01(-2.48%)
Jun 20, 2024
0.6200
0.6198
0.5850
0.5999
192,663
-0.00(-0.40%)
Jun 18, 2024
0.6800
0.6825
0.5901
0.6023
362,916
-0.07(-9.81%)
Jun 17, 2024
0.7900
0.7946
0.6060
0.6678
1,053,935
-0.14(-17.32%)
Jun 14, 2024
0.7400
1.040
0.7237
0.8077
7,788,796
+0.08(+11.01%)
Jun 13, 2024
0.7400
0.7400
0.7200
0.7276
122,816
-0.02(-2.79%)
Jun 12, 2024
0.7500
0.7671
0.7236
0.7485
100,195
+0.02(+2.53%)
Jun 11, 2024
0.7140
0.7400
0.7034
0.7300
120,599
+0.03(+3.62%)
Jun 10, 2024
0.7204
0.7500
0.6765
0.7045
317,796
-0.05(-6.79%)
Jun 07, 2024
0.8100
0.8100
0.7370
0.7558
174,444
-0.05(-6.29%)
Jun 06, 2024
0.8400
0.8699
0.7907
0.8065
428,032
-0.02(-2.70%)
Jun 05, 2024
0.8700
0.8808
0.8203
0.8289
138,990
-0.01(-1.32%)
Jun 04, 2024
0.9000
0.9000
0.8358
0.8400
197,384
-0.05(-5.68%)
Jun 03, 2024
0.9000
0.9000
0.8814
0.8906
89,480
+0.01(+1.12%)
May 31, 2024
1.090
1.090
0.8255
0.8807
550,763
-0.20(-18.45%)
May 30, 2024
1.220
1.248
1.060
1.080
308,507
-0.15(-12.20%)
May 29, 2024
1.240
1.270
1.210
1.230
74,166
-0.04(-3.15%)
May 28, 2024
1.250
1.280
1.230
1.270
122,515
+0.03(+2.42%)
May 24, 2024
1.260
1.300
1.230
1.240
95,011
-0.01(-0.80%)
May 23, 2024
1.350
1.350
1.230
1.250
197,690
-0.08(-6.02%)
May 22, 2024
1.370
1.380
1.310
1.330
136,568
-0.06(-4.32%)
May 21, 2024
1.420
1.437
1.360
1.390
127,645
-0.01(-0.71%)
May 20, 2024
1.470
1.470
1.370
1.400
171,706
+0.01(+0.72%)
May 17, 2024
1.530
1.530
1.390
1.390
420,533
-0.13(-8.55%)
May 16, 2024
1.590
1.590
1.510
1.520
228,829
-0.06(-3.80%)
May 15, 2024
1.640
1.640
1.510
1.580
168,033
+0.03(+1.94%)
May 14, 2024
1.540
1.600
1.520
1.550
190,926
+0.01(+0.65%)
May 13, 2024
1.550
1.609
1.530
1.540
201,000
+0.01(+0.65%)
May 10, 2024
1.650
1.650
1.510
1.530
159,540
-0.07(-4.38%)
May 09, 2024
1.650
1.680
1.565
1.600
224,190
-0.05(-3.32%)
May 08, 2024
1.680
1.800
1.650
1.655
201,766
-0.02(-1.49%)
May 07, 2024
1.640
1.700
1.630
1.680
82,151
+0.03(+1.82%)
May 06, 2024
1.670
1.700
1.610
1.650
101,467
-0.02(-1.20%)
May 03, 2024
1.700
1.715
1.650
1.670
153,148
-0.01(-0.60%)
May 02, 2024
1.680
1.690
1.610
1.680
155,786
+0.03(+1.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.