Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

22nd Century (XXII) Historical Prices

XXII historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.070.070.070.070.07-17.86%13,445,9501.23
Oct 29, 20260.090.090.080.080.08-13.40%19,833,9491.86
Oct 28, 20260.100.100.090.100.10-6.73%29,876,6992.93
Oct 27, 20260.110.130.100.100.10+18.18%232,955,59435.90
Oct 26, 20260.110.110.090.090.09-55.33%35,627,1996.01
Oct 23, 20260.330.350.180.200.20-8.37%212,270,00083.10
Oct 22, 20260.310.440.200.220.22-20.96%111,337,797141.43
Oct 21, 20260.260.290.250.270.27+1.87%674,0540.87
Oct 20, 20260.260.280.240.270.27-9.49%750,1250.98
Oct 19, 20260.300.310.260.300.30-11.94%1,972,9362.69
Oct 16, 20260.670.670.300.340.34-46.57%26,150,16081.96
Oct 15, 20260.650.650.560.630.63-3.54%13,565,970130.72
Oct 14, 20260.660.660.630.650.65-2.40%16,7000.16
Oct 13, 20260.700.700.650.670.67-8.01%79,2070.77
Oct 12, 20260.820.820.690.720.72-10.73%104,8241.04
Oct 09, 20260.840.880.800.810.81-6.78%61,7570.62
Oct 08, 20260.880.910.830.870.87-2.36%45,7960.46
Oct 07, 20260.910.910.880.890.89-3.05%44,8490.45
Oct 06, 20260.950.950.860.920.92+0.88%49,9380.51
Oct 05, 20260.920.940.870.910.91-0.33%64,3750.66
Oct 02, 20260.880.940.850.910.91+7.78%120,7401.26
Oct 01, 20260.840.870.820.850.85+0.95%54,1620.57
Sep 30, 20260.820.880.790.840.84+4.87%113,1251.21
Sep 29, 20261.031.070.790.800.80-16.04%254,4292.84
Sep 28, 20261.341.340.910.950.95-28.27%487,4195.94
Sep 25, 20261.511.511.201.331.33-11.92%193,8242.44
Sep 24, 20261.861.861.151.511.51-35.47%855,26412.95
Sep 23, 20261.812.601.692.342.34+29.28%2,695,944111.65
Sep 22, 20261.771.891.771.811.81+2.26%27,0771.13
Sep 21, 20261.811.851.761.771.77-1.12%20,7920.86
Sep 18, 20261.751.891.741.791.79+1.13%31,9671.31
Sep 17, 20261.741.791.681.771.77+2.91%13,7580.56
Sep 16, 20261.811.811.671.721.72-4.18%14,8110.58
Sep 15, 20261.821.841.741.801.80-2.97%21,7670.85
Sep 14, 20261.981.981.801.851.85-7.04%21,0240.80
Sep 11, 20262.012.061.931.991.99-2.69%11,1680.42
Sep 10, 20262.142.171.992.052.05-3.99%29,9371.07
Sep 09, 20262.272.312.102.132.13-6.99%22,3310.78
Sep 08, 20262.412.432.252.292.29-6.53%21,9330.76
Sep 07, 20262.292.502.282.452.45+0.00%00.00
Sep 04, 20262.292.502.282.452.45+7.46%30,7700.99
Sep 03, 20262.332.402.272.282.28-2.56%20,1250.65
Sep 02, 20262.612.612.302.342.34-10.34%59,3961.96
Sep 01, 20263.183.802.512.612.61-18.44%440,40918.75
Aug 31, 20263.353.353.083.203.20+2.24%14,2220.60
Aug 28, 20263.093.183.073.133.13+2.96%14,2700.60
Aug 27, 20263.313.333.003.043.04-10.32%34,0521.45
Aug 26, 20263.123.613.053.393.39+12.62%87,3203.93
Aug 25, 20263.713.713.003.013.01-18.27%95,1624.57
Aug 24, 20263.834.093.653.683.68-1.94%11,4650.55