22nd Century Group Inc (NQ: XXII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	9.750	10.03	9.152	9.313	61,648	-0.31(-3.24%)
May 30, 2023	9.450	9.750	9.149	9.626	59,017	+0.29(+3.10%)
May 26, 2023	9.300	9.471	9.082	9.336	46,075	+0.03(+0.27%)
May 25, 2023	10.20	10.28	9.225	9.310	57,230	-0.81(-8.04%)
May 24, 2023	10.35	10.65	9.765	10.12	160,385	-0.20(-1.89%)
May 23, 2023	10.05	10.39	10.03	10.32	89,876	+0.33(+3.33%)
May 22, 2023	9.400	10.05	9.386	9.987	85,512	+0.62(+6.56%)
May 19, 2023	10.20	10.20	9.300	9.372	87,552	-0.43(-4.38%)
May 18, 2023	9.200	9.989	9.099	9.801	97,002	+0.70(+7.72%)
May 17, 2023	9.300	9.300	8.715	9.099	99,636	+0.03(+0.36%)
May 16, 2023	9.600	9.680	9.000	9.066	68,087	-0.38(-4.03%)
May 15, 2023	9.450	9.727	9.162	9.447	66,167	+0.05(+0.49%)
May 12, 2023	9.780	9.942	9.225	9.400	56,945	-0.27(-2.82%)
May 11, 2023	10.65	10.66	9.627	9.674	69,057	-0.68(-6.54%)
May 10, 2023	10.65	10.88	10.20	10.35	50,457	-0.28(-2.62%)
May 09, 2023	10.80	10.95	9.759	10.63	68,333	-0.27(-2.46%)
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	43,367	+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	103,583	-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%)