22nd Century Group Inc (NQ: XXII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.4299	0.4490	0.4299	0.4490	281,053	+0.01(+2.05%)
Oct 30, 2023	0.4842	0.4969	0.4214	0.4400	419,304	-0.01(-2.37%)
Oct 27, 2023	0.5000	0.5100	0.4501	0.4507	473,313	-0.05(-9.13%)
Oct 26, 2023	0.4943	0.5099	0.4800	0.4960	244,612	+0.01(+3.08%)
Oct 25, 2023	0.4980	0.5303	0.4801	0.4812	300,029	-0.02(-3.37%)
Oct 24, 2023	0.5020	0.5120	0.4801	0.4980	310,232	+0.01(+2.05%)
Oct 23, 2023	0.5508	0.5508	0.4870	0.4880	611,623	-0.04(-7.92%)
Oct 20, 2023	0.4965	0.5500	0.4850	0.5300	512,864	+0.05(+9.28%)
Oct 19, 2023	0.5670	0.5670	0.4816	0.4850	697,933	-0.04(-6.80%)
Oct 18, 2023	0.5700	0.6177	0.5201	0.5204	678,210	-0.05(-7.98%)
Oct 17, 2023	0.5000	0.5800	0.4762	0.5655	1,462,780	+0.02(+2.91%)
Oct 16, 2023	0.5996	0.5996	0.5300	0.5495	810,670	-0.04(-6.79%)
Oct 13, 2023	0.5901	0.6200	0.5713	0.5895	725,119	+0.01(+1.11%)
Oct 12, 2023	0.6600	0.6670	0.5800	0.5830	812,201	-0.08(-11.60%)
Oct 11, 2023	0.6600	0.6900	0.6500	0.6595	461,280	+0.00(+0.37%)
Oct 10, 2023	0.6370	0.6820	0.6370	0.6571	487,088	+0.02(+3.68%)
Oct 09, 2023	0.7000	0.7000	0.6301	0.6338	309,699	-0.07(-10.10%)
Oct 06, 2023	0.6650	0.7400	0.6450	0.7050	420,829	+0.03(+4.44%)
Oct 05, 2023	0.7100	0.7262	0.6700	0.6750	430,284	-0.05(-7.04%)
Oct 04, 2023	0.7500	0.7700	0.7170	0.7261	532,366	-0.04(-4.85%)
Oct 03, 2023	0.8348	0.8586	0.7600	0.7631	812,405	-0.12(-13.30%)
Oct 02, 2023	0.9900	0.9900	0.8800	0.8802	341,127	-0.10(-9.98%)
Sep 29, 2023	0.9600	1.000	0.9600	0.9778	213,783	+0.01(+1.53%)
Sep 28, 2023	0.9200	0.9926	0.9117	0.9631	184,332	+0.05(+5.61%)
Sep 27, 2023	0.9500	0.9881	0.9101	0.9119	229,947	-0.04(-4.01%)
Sep 26, 2023	0.9600	1.030	0.9460	0.9500	316,739	+0.02(+1.73%)
Sep 25, 2023	1.050	0.9600	0.9310	0.9338	689,408	-0.12(-11.07%)
Sep 22, 2023	1.130	1.130	1.030	1.050	395,965	-0.07(-6.25%)
Sep 21, 2023	1.130	1.140	1.080	1.120	262,687	-0.03(-2.61%)
Sep 20, 2023	1.220	1.225	1.130	1.150	512,206	-0.08(-6.50%)
Sep 19, 2023	1.290	1.300	1.215	1.230	324,908	-0.05(-3.91%)
Sep 18, 2023	1.300	1.320	1.250	1.280	363,263	-0.04(-3.03%)
Sep 15, 2023	1.370	1.370	1.240	1.320	804,738	+0.00(+0.00%)
Sep 14, 2023	1.300	1.400	1.298	1.320	399,593	-0.01(-0.75%)
Sep 13, 2023	1.450	1.450	1.330	1.330	401,642	-0.09(-6.34%)
Sep 12, 2023	1.270	1.485	1.260	1.420	1,183,602	+0.17(+13.60%)
Sep 11, 2023	1.290	1.290	1.160	1.250	663,995	-0.04(-3.10%)
Sep 08, 2023	1.380	1.380	1.280	1.290	368,525	-0.09(-6.52%)
Sep 07, 2023	1.460	1.460	1.300	1.380	545,011	-0.12(-8.00%)
Sep 06, 2023	1.460	1.570	1.380	1.500	686,672	-0.04(-2.60%)
Sep 05, 2023	1.290	1.690	1.260	1.540	4,859,771	+0.28(+22.22%)
Sep 01, 2023	1.410	1.410	1.220	1.260	900,086	-0.15(-10.64%)
Aug 31, 2023	1.550	1.570	1.380	1.410	951,976	-0.09(-6.00%)
Aug 30, 2023	1.690	1.700	1.480	1.500	1,034,425	-0.20(-11.76%)
Aug 29, 2023	1.750	1.768	1.660	1.700	660,793	-0.07(-3.95%)
Aug 28, 2023	1.880	1.940	1.770	1.770	390,131	-0.14(-7.33%)
Aug 25, 2023	1.930	1.950	1.880	1.910	363,934	+0.03(+1.60%)
Aug 24, 2023	1.970	2.030	1.880	1.880	219,876	-0.08(-4.08%)
Aug 23, 2023	2.050	2.070	1.875	1.960	504,814	-0.10(-4.85%)
Aug 22, 2023	2.150	2.200	2.040	2.060	390,933	-0.09(-4.19%)
Aug 21, 2023	2.090	2.160	2.050	2.150	363,436	+0.04(+1.90%)
Aug 18, 2023	2.020	2.160	2.000	2.110	747,981	+0.12(+6.03%)
Aug 17, 2023	2.020	2.090	1.880	1.990	675,039	-0.08(-3.86%)
Aug 16, 2023	2.140	2.140	2.000	2.070	500,778	+0.03(+1.47%)
Aug 15, 2023	2.220	2.220	2.000	2.040	709,447	-0.25(-10.92%)
Aug 14, 2023	2.310	2.408	2.100	2.290	1,393,672	-0.46(-16.73%)
Aug 11, 2023	2.600	2.765	2.560	2.750	411,810	+0.08(+3.19%)
Aug 10, 2023	2.790	2.810	2.620	2.665	477,078	-0.13(-4.82%)
Aug 09, 2023	2.990	2.990	2.765	2.800	417,353	-0.16(-5.41%)
Aug 08, 2023	2.850	2.990	2.765	2.960	400,051	+0.00(+0.00%)
Aug 07, 2023	3.130	3.210	2.930	2.960	432,119	-0.20(-6.33%)
Aug 04, 2023	3.090	3.310	3.090	3.160	634,200	+0.04(+1.12%)
Aug 03, 2023	3.160	3.215	2.970	3.125	649,168	-0.12(-3.85%)
Aug 02, 2023	3.360	3.380	3.160	3.250	502,981	-0.25(-7.14%)