22nd Century Group Inc (NQ: XXII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	11.03	11.24	10.86	10.90	32,301	-0.22(-2.01%)
May 05, 2023	10.80	11.25	10.80	11.12	39,551	+0.17(+1.56%)
May 04, 2023	10.95	11.10	10.77	10.95	47,526	-0.14(-1.24%)
May 03, 2023	11.25	11.31	10.80	11.09	45,358	-0.05(-0.47%)
May 02, 2023	10.57	11.25	10.46	11.14	65,299	+0.57(+5.38%)
May 01, 2023	10.50	10.95	10.28	10.57	46,797	-0.08(-0.79%)
Apr 28, 2023	10.89	11.17	10.50	10.66	38,975	-0.27(-2.51%)
Apr 27, 2023	10.50	11.03	10.50	10.93	31,169	+0.17(+1.59%)
Apr 26, 2023	10.66	11.10	10.35	10.76	69,981	+0.15(+1.44%)
Apr 25, 2023	10.29	10.65	9.902	10.61	56,294	+0.20(+1.96%)
Apr 24, 2023	10.35	10.56	10.35	10.40	43,106	-0.07(-0.63%)
Apr 21, 2023	10.25	10.80	10.25	10.47	46,608	-0.10(-0.95%)
Apr 20, 2023	10.65	10.80	10.43	10.57	43,366	+0.14(+1.38%)
Apr 19, 2023	11.10	11.17	10.08	10.43	44,829	-0.28(-2.61%)
Apr 18, 2023	10.50	10.80	10.20	10.70	78,163	+0.45(+4.34%)
Apr 17, 2023	9.900	10.34	9.752	10.26	40,119	+0.39(+4.00%)
Apr 14, 2023	9.945	10.20	9.600	9.864	42,676	-0.12(-1.19%)
Apr 13, 2023	9.300	10.05	9.300	9.982	60,247	+0.70(+7.51%)
Apr 12, 2023	9.750	10.11	9.207	9.285	74,307	-0.47(-4.78%)
Apr 11, 2023	9.750	10.60	9.750	9.752	121,217	+0.15(+1.56%)
Apr 10, 2023	10.86	10.95	9.450	9.601	214,029	-1.14(-10.61%)
Apr 06, 2023	10.73	11.08	10.54	10.74	47,528	+0.20(+1.91%)
Apr 05, 2023	10.80	11.10	10.50	10.54	70,807	-0.17(-1.54%)
Apr 04, 2023	10.65	10.80	10.20	10.71	64,998	+0.33(+3.18%)
Apr 03, 2023	11.36	11.36	10.20	10.38	112,358	-1.16(-10.05%)
Mar 31, 2023	11.67	11.85	11.25	11.54	64,908	-0.27(-2.29%)
Mar 30, 2023	11.55	12.00	11.44	11.80	40,588	+0.29(+2.50%)
Mar 29, 2023	11.25	11.52	11.03	11.52	48,868	+0.17(+1.52%)
Mar 28, 2023	11.40	11.55	11.16	11.34	66,064	-0.08(-0.72%)
Mar 27, 2023	11.59	11.59	10.95	11.43	50,534	+0.19(+1.72%)
Mar 24, 2023	11.26	12.00	11.18	11.23	123,160	+0.43(+4.00%)
Mar 23, 2023	12.45	12.48	10.67	10.80	173,935	-1.39(-11.42%)
Mar 22, 2023	13.02	13.13	12.07	12.19	56,995	-0.89(-6.82%)
Mar 21, 2023	12.66	13.65	12.32	13.09	54,625	+0.88(+7.19%)
Mar 20, 2023	12.98	13.04	12.15	12.21	73,678	-0.87(-6.65%)
Mar 17, 2023	13.20	13.50	12.99	13.08	76,314	-0.29(-2.13%)
Mar 16, 2023	12.75	13.69	12.53	13.36	55,088	+0.70(+5.52%)
Mar 15, 2023	12.75	12.75	12.30	12.66	52,873	+0.23(+1.87%)
Mar 14, 2023	12.94	13.36	12.43	12.43	84,288	-0.19(-1.49%)
Mar 13, 2023	12.75	13.05	12.60	12.62	61,687	-0.36(-2.81%)
Mar 10, 2023	12.75	13.22	12.45	12.98	76,021	+0.09(+0.66%)
Mar 09, 2023	13.05	14.25	12.31	12.90	135,165	-0.18(-1.34%)
Mar 08, 2023	13.50	14.10	13.05	13.07	103,586	-0.73(-5.28%)
Mar 07, 2023	14.00	14.22	13.65	13.80	57,386	-0.23(-1.65%)
Mar 06, 2023	13.87	14.69	13.50	14.03	132,121	+0.35(+2.52%)
Mar 03, 2023	12.93	13.80	12.62	13.69	196,887	+0.86(+6.71%)
Mar 02, 2023	13.05	13.50	12.53	12.83	99,956	-0.14(-1.05%)
Mar 01, 2023	13.58	13.65	12.90	12.96	66,445	-0.59(-4.34%)
Feb 28, 2023	14.25	14.25	13.20	13.55	72,529	-0.22(-1.58%)
Feb 27, 2023	13.92	14.25	13.50	13.77	44,335	-0.12(-0.84%)
Feb 24, 2023	14.10	14.25	13.80	13.89	32,114	-0.32(-2.28%)
Feb 23, 2023	14.40	14.40	13.80	14.21	27,663	-0.06(-0.42%)
Feb 22, 2023	14.53	14.61	13.80	14.27	50,469	+0.19(+1.35%)
Feb 21, 2023	14.85	14.97	13.97	14.08	62,315	-0.71(-4.81%)
Feb 17, 2023	14.85	15.02	14.40	14.79	65,767	-0.06(-0.39%)
Feb 16, 2023	15.00	15.75	14.55	14.85	67,365	-0.30(-1.98%)
Feb 15, 2023	14.40	15.27	14.25	15.15	53,796	+0.75(+5.22%)
Feb 14, 2023	14.85	14.85	14.13	14.40	61,777	-0.22(-1.49%)
Feb 13, 2023	14.55	15.00	14.43	14.62	29,653	-0.01(-0.06%)
Feb 10, 2023	15.15	15.17	14.26	14.62	56,243	-0.38(-2.50%)
Feb 09, 2023	15.15	15.59	15.00	15.00	56,421	-0.15(-0.99%)
Feb 08, 2023	15.75	15.89	15.00	15.15	52,072	-0.75(-4.72%)
Feb 07, 2023	15.30	15.90	15.00	15.90	57,827	+0.45(+2.91%)
Feb 06, 2023	16.05	16.20	15.00	15.45	108,808	-0.45(-2.83%)
Feb 03, 2023	16.20	16.80	15.90	15.90	58,093	-0.45(-2.75%)
Feb 02, 2023	16.05	17.40	16.05	16.35	99,236	+0.30(+1.87%)
Feb 01, 2023	16.35	16.50	15.53	16.05	82,823	-0.45(-2.73%)
Jan 31, 2023	16.05	16.50	15.45	16.50	89,137	+0.60(+3.77%)
Jan 30, 2023	16.35	16.50	15.75	15.90	62,063	-0.75(-4.50%)
Jan 27, 2023	17.10	17.18	16.43	16.65	65,577	-0.60(-3.48%)
Jan 26, 2023	17.10	17.55	16.65	17.25	38,612	+0.15(+0.88%)
Jan 25, 2023	16.65	17.48	15.68	17.10	79,945	+0.45(+2.70%)
Jan 24, 2023	17.40	17.85	16.50	16.65	80,472	-0.75(-4.31%)
Jan 23, 2023	17.85	18.45	17.10	17.40	81,311	-0.75(-4.13%)
Jan 20, 2023	16.65	18.15	16.05	18.15	114,833	+1.95(+12.04%)
Jan 19, 2023	16.65	17.55	15.97	16.20	69,994	-0.90(-5.26%)
Jan 18, 2023	17.85	18.98	16.50	17.10	140,805	-0.15(-0.87%)
Jan 17, 2023	16.35	18.00	16.05	17.25	82,732	+1.05(+6.48%)
Jan 13, 2023	14.85	17.02	14.40	16.20	104,168	+1.20(+8.00%)
Jan 12, 2023	14.10	15.15	13.80	15.00	61,947	+1.04(+7.43%)
Jan 11, 2023	13.80	14.40	13.69	13.96	47,338	+0.29(+2.13%)
Jan 10, 2023	13.50	13.90	13.32	13.67	38,427	+0.35(+2.61%)
Jan 09, 2023	13.95	14.10	13.22	13.32	52,738	-0.25(-1.87%)
Jan 06, 2023	13.50	14.01	13.20	13.58	42,802	+0.05(+0.34%)
Jan 05, 2023	14.25	14.25	13.21	13.53	39,350	-0.48(-3.43%)
Jan 04, 2023	13.80	14.25	13.59	14.01	46,811	+0.35(+2.56%)
Jan 03, 2023	13.65	16.47	13.12	13.66	90,580	-0.15(-1.06%)
Dec 30, 2022	13.50	13.89	13.05	13.81	71,149	+0.40(+3.01%)
Dec 29, 2022	12.45	13.50	12.45	13.40	72,523	+1.10(+8.98%)
Dec 28, 2022	12.60	13.08	12.30	12.30	74,277	-0.65(-5.03%)
Dec 27, 2022	13.20	13.26	12.54	12.95	56,143	-0.31(-2.35%)
Dec 23, 2022	13.05	13.35	12.49	13.26	36,785	+0.50(+3.91%)
Dec 22, 2022	13.20	13.35	12.46	12.76	121,496	-0.47(-3.54%)
Dec 21, 2022	13.65	13.79	13.20	13.23	105,369	-0.27(-1.98%)
Dec 20, 2022	13.77	14.26	13.35	13.50	92,509	-0.15(-1.11%)
Dec 19, 2022	14.70	14.71	13.50	13.65	87,223	-0.78(-5.38%)
Dec 16, 2022	14.25	15.15	14.25	14.43	88,161	-0.39(-2.64%)
Dec 15, 2022	15.00	15.15	14.10	14.82	90,634	-0.18(-1.22%)
Dec 14, 2022	15.00	15.60	15.00	15.00	48,764	+0.00(+0.00%)
Dec 13, 2022	15.15	16.00	14.85	15.00	61,239	+0.27(+1.81%)
Dec 12, 2022	14.70	15.30	14.44	14.73	68,407	-0.18(-1.22%)
Dec 09, 2022	15.30	15.60	14.70	14.91	93,732	-0.39(-2.52%)
Dec 08, 2022	15.90	16.35	15.15	15.30	93,209	-0.60(-3.77%)
Dec 07, 2022	16.35	16.35	15.75	15.90	44,134	-0.60(-3.64%)
Dec 06, 2022	17.10	17.25	16.35	16.50	44,093	-0.45(-2.65%)
Dec 05, 2022	17.25	17.85	16.80	16.95	45,489	-0.60(-3.42%)
Dec 02, 2022	17.10	18.00	17.02	17.55	60,930	+0.00(+0.00%)
Dec 01, 2022	17.55	18.00	16.80	17.55	54,885	-0.15(-0.85%)
Nov 30, 2022	16.95	18.00	16.50	17.70	75,025	+0.60(+3.51%)
Nov 29, 2022	16.80	17.10	16.20	17.10	46,341	+0.30(+1.79%)
Nov 28, 2022	17.55	17.55	16.57	16.80	63,163	-0.90(-5.08%)
Nov 25, 2022	17.85	17.85	17.10	17.70	20,048	-0.15(-0.84%)
Nov 23, 2022	17.85	17.93	16.80	17.85	52,516	+0.00(+0.00%)
Nov 22, 2022	15.75	18.15	15.75	17.85	104,798	+1.95(+12.26%)
Nov 21, 2022	18.15	18.30	15.75	15.90	182,652	-2.70(-14.52%)
Nov 18, 2022	19.50	19.80	17.85	18.60	223,103	-0.90(-4.62%)
Nov 17, 2022	18.00	19.50	17.87	19.50	71,330	+1.05(+5.69%)
Nov 16, 2022	19.05	19.27	18.15	18.45	59,091	-0.75(-3.91%)
Nov 15, 2022	18.90	19.50	18.45	19.20	95,121	+0.45(+2.40%)
Nov 14, 2022	18.15	19.20	16.95	18.75	105,823	+0.90(+5.04%)
Nov 11, 2022	16.95	18.30	16.54	17.85	123,282	+0.90(+5.31%)
Nov 10, 2022	17.85	17.85	16.05	16.95	116,574	+0.60(+3.67%)
Nov 09, 2022	17.25	17.40	15.00	16.35	120,060	-0.60(-3.54%)
Nov 08, 2022	20.25	20.25	16.20	16.95	210,418	-3.75(-18.12%)
Nov 07, 2022	19.05	21.75	19.05	20.70	230,485	+1.65(+8.66%)
Nov 04, 2022	18.60	19.95	17.62	19.05	174,230	+0.75(+4.10%)
Nov 03, 2022	17.10	19.12	16.65	18.30	67,049	+0.90(+5.17%)
Nov 02, 2022	19.20	19.20	17.25	17.40	102,495	-1.50(-7.94%)
Nov 01, 2022	20.40	20.48	18.90	18.90	102,501	-0.75(-3.82%)
Oct 31, 2022	20.10	20.25	19.35	19.65	100,551	-0.30(-1.50%)
Oct 28, 2022	19.65	20.07	18.45	19.95	94,215	+0.75(+3.91%)
Oct 27, 2022	20.55	20.85	18.90	19.20	134,807	-0.90(-4.48%)
Oct 26, 2022	19.80	21.45	19.50	20.10	165,159	+0.15(+0.75%)
Oct 25, 2022	17.70	20.10	17.70	19.95	151,180	+2.25(+12.71%)
Oct 24, 2022	17.85	18.01	16.80	17.70	67,514	-0.30(-1.67%)
Oct 21, 2022	18.00	18.15	17.25	18.00	53,234	+0.15(+0.84%)
Oct 20, 2022	18.75	19.95	17.85	17.85	114,383	-0.90(-4.80%)
Oct 19, 2022	17.85	19.27	17.85	18.75	99,042	+0.45(+2.46%)
Oct 18, 2022	18.90	19.48	17.85	18.30	101,928	+0.00(+0.00%)
Oct 17, 2022	16.80	18.30	16.05	18.30	151,330	+1.65(+9.91%)
Oct 14, 2022	17.55	18.60	16.50	16.65	136,283	-0.45(-2.63%)
Oct 13, 2022	14.85	18.23	14.62	17.10	325,282	+1.95(+12.87%)
Oct 12, 2022	13.05	15.45	12.75	15.15	231,154	+2.21(+17.06%)
Oct 11, 2022	13.95	13.95	12.83	12.94	90,736	-0.80(-5.84%)
Oct 10, 2022	13.80	13.95	13.50	13.74	57,319	-0.08(-0.56%)
Oct 07, 2022	14.70	14.70	13.66	13.82	79,705	-0.75(-5.12%)
Oct 06, 2022	14.40	15.60	14.27	14.57	114,032	+0.02(+0.13%)
Oct 05, 2022	14.81	14.85	14.04	14.55	79,234	-0.60(-3.97%)
Oct 04, 2022	14.18	15.15	14.10	15.15	80,024	+1.19(+8.53%)
Oct 03, 2022	14.10	14.54	13.66	13.96	47,925	+0.05(+0.36%)
Sep 30, 2022	14.25	14.70	13.89	13.91	48,744	-0.23(-1.64%)
Sep 29, 2022	14.78	15.00	13.90	14.14	48,989	-0.86(-5.72%)
Sep 28, 2022	14.32	15.15	14.03	15.00	59,947	+0.93(+6.64%)
Sep 27, 2022	13.80	14.45	13.80	14.07	56,935	+0.37(+2.73%)
Sep 26, 2022	14.10	15.26	13.65	13.69	108,390	-0.85(-5.86%)
Sep 23, 2022	14.70	14.85	14.10	14.54	111,118	-0.36(-2.44%)
Sep 22, 2022	15.30	15.45	14.60	14.91	99,510	-0.54(-3.50%)
Sep 21, 2022	15.60	16.80	15.00	15.45	166,713	+0.15(+0.98%)
Sep 20, 2022	17.40	17.70	14.85	15.30	358,174	-2.40(-13.56%)
Sep 19, 2022	18.00	18.45	17.01	17.70	94,327	-0.75(-4.07%)
Sep 16, 2022	18.90	18.90	17.77	18.45	220,276	-0.45(-2.38%)
Sep 15, 2022	19.05	19.80	18.75	18.90	79,007	-0.15(-0.79%)
Sep 14, 2022	19.35	19.65	18.90	19.05	69,131	-0.30(-1.55%)
Sep 13, 2022	19.50	20.10	18.90	19.35	94,166	-0.90(-4.44%)
Sep 12, 2022	21.45	21.55	20.25	20.25	78,973	-0.90(-4.26%)
Sep 09, 2022	20.85	21.45	20.18	21.15	100,904	+0.45(+2.17%)
Sep 08, 2022	18.90	20.85	18.45	20.70	214,250	+1.20(+6.15%)
Sep 07, 2022	18.60	19.50	18.45	19.50	154,747	+1.20(+6.56%)
Sep 06, 2022	19.50	19.80	18.30	18.30	114,057	-1.50(-7.58%)
Sep 02, 2022	20.10	20.40	19.20	19.80	139,502	-0.30(-1.49%)
Sep 01, 2022	20.10	20.25	18.75	20.10	160,198	+0.00(+0.00%)
Aug 31, 2022	20.70	20.70	19.95	20.10	150,476	-0.30(-1.47%)
Aug 30, 2022	21.15	21.23	19.80	20.40	83,054	-0.60(-2.86%)
Aug 29, 2022	21.00	21.46	20.85	21.00	71,821	-0.15(-0.71%)
Aug 26, 2022	22.50	22.50	21.00	21.15	137,429	-1.20(-5.37%)
Aug 25, 2022	21.75	23.10	21.15	22.35	153,270	+0.90(+4.20%)
Aug 24, 2022	21.15	21.68	20.85	21.45	136,217	+0.45(+2.14%)
Aug 23, 2022	21.75	21.90	20.55	21.00	160,584	-0.30(-1.41%)
Aug 22, 2022	21.00	21.75	20.48	21.30	157,760	+0.00(+0.00%)
Aug 19, 2022	22.65	22.65	21.00	21.30	313,360	-1.50(-6.58%)
Aug 18, 2022	24.75	24.75	22.20	22.80	488,038	-1.65(-6.75%)
Aug 17, 2022	25.35	25.37	24.30	24.45	178,990	-1.05(-4.12%)
Aug 16, 2022	26.10	26.40	25.05	25.50	210,617	-0.60(-2.30%)
Aug 15, 2022	27.00	27.00	25.09	26.10	212,693	-1.20(-4.40%)
Aug 12, 2022	26.85	27.90	26.40	27.30	100,619	+0.30(+1.11%)
Aug 11, 2022	27.45	28.05	26.70	27.00	121,853	-0.45(-1.64%)
Aug 10, 2022	29.55	29.55	26.40	27.45	175,568	-1.73(-5.91%)
Aug 09, 2022	29.85	31.50	27.00	29.18	174,611	-1.57(-5.12%)
Aug 08, 2022	30.60	31.57	30.00	30.75	171,438	+0.60(+1.99%)
Aug 05, 2022	27.90	30.60	27.75	30.15	152,045	+1.50(+5.24%)
Aug 04, 2022	27.60	28.65	27.30	28.65	76,382	+0.90(+3.24%)
Aug 03, 2022	26.85	28.20	26.10	27.75	127,368	+0.90(+3.35%)
Aug 02, 2022	24.75	27.30	24.75	26.85	116,817	+1.80(+7.19%)
Aug 01, 2022	24.45	25.20	24.30	25.05	55,878	-0.15(-0.60%)
Jul 29, 2022	25.05	25.50	24.60	25.20	76,207	+0.00(+0.00%)
Jul 28, 2022	25.35	25.35	24.60	25.20	74,290	-0.15(-0.59%)
Jul 27, 2022	25.35	25.79	24.00	25.35	193,883	+0.00(+0.00%)
Jul 26, 2022	25.80	25.95	24.15	25.35	208,837	-0.75(-2.87%)
Jul 25, 2022	29.55	30.15	25.65	26.10	205,093	-3.60(-12.12%)
Jul 22, 2022	30.45	30.45	28.05	29.70	229,408	-1.50(-4.81%)
Jul 21, 2022	30.75	31.20	28.05	31.20	290,731	+0.60(+1.96%)
Jul 20, 2022	28.50	30.90	28.27	30.60	127,505	+1.95(+6.81%)
Jul 19, 2022	27.60	28.80	27.52	28.65	66,738	+1.50(+5.52%)
Jul 18, 2022	27.60	28.95	27.00	27.15	73,863	+0.00(+0.00%)
Jul 15, 2022	27.90	27.90	26.02	27.15	75,782	+0.00(+0.00%)
Jul 14, 2022	28.50	28.65	27.00	27.15	110,735	-1.50(-5.24%)
Jul 13, 2022	30.60	31.50	28.50	28.65	128,174	-2.25(-7.28%)
Jul 12, 2022	30.90	31.35	29.70	30.90	60,083	+0.00(+0.00%)
Jul 11, 2022	32.40	33.15	29.85	30.90	145,834	-1.50(-4.63%)
Jul 08, 2022	32.85	33.75	32.25	32.40	64,949	-0.90(-2.70%)
Jul 07, 2022	33.75	34.65	32.55	33.30	124,064	-0.30(-0.89%)
Jul 06, 2022	34.05	34.86	33.00	33.60	89,015	-0.45(-1.32%)
Jul 05, 2022	31.35	34.35	30.77	34.05	107,356	+2.10(+6.57%)
Jul 01, 2022	31.50	32.70	30.45	31.95	63,920	+0.00(+0.00%)
Jun 30, 2022	30.45	32.55	29.25	31.95	145,101	+1.65(+5.45%)
Jun 29, 2022	35.25	35.25	29.70	30.30	239,959	-4.35(-12.55%)
Jun 28, 2022	37.35	40.05	34.50	34.65	280,169	-2.55(-6.85%)
Jun 27, 2022	36.90	38.85	35.25	37.20	221,090	+0.90(+2.48%)
Jun 24, 2022	39.75	40.50	33.00	36.30	485,919	-2.25(-5.84%)
Jun 23, 2022	30.00	38.70	28.57	38.55	637,321	+9.15(+31.12%)
Jun 22, 2022	24.90	34.80	24.68	29.40	1,411,937	+4.95(+20.25%)
Jun 21, 2022	25.05	25.95	23.25	24.45	344,281	-0.15(-0.61%)
Jun 17, 2022	25.95	25.95	24.45	24.60	105,301	-1.35(-5.20%)
Jun 16, 2022	26.25	26.55	24.98	25.95	95,790	-1.80(-6.49%)
Jun 15, 2022	26.10	27.90	26.10	27.75	148,453	+2.25(+8.82%)
Jun 14, 2022	25.20	26.40	24.45	25.50	81,217	+0.75(+3.03%)
Jun 13, 2022	25.35	26.48	23.40	24.75	243,899	+0.45(+1.85%)
Jun 10, 2022	24.45	24.88	23.55	24.30	62,807	-0.75(-2.99%)
Jun 09, 2022	27.00	27.00	24.75	25.05	68,532	-2.10(-7.73%)
Jun 08, 2022	28.35	28.80	26.93	27.15	63,501	-1.35(-4.74%)
Jun 07, 2022	27.30	28.73	27.30	28.50	40,568	+0.75(+2.70%)
Jun 06, 2022	28.05	28.29	27.30	27.75	50,834	-0.15(-0.54%)
Jun 03, 2022	28.95	29.25	27.90	27.90	47,155	-1.80(-6.06%)
Jun 02, 2022	27.30	29.85	26.77	29.70	88,722	+2.55(+9.39%)