22nd Century Group Inc (NQ: XXII )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	35.85	35.85	34.24	34.80	60,818	-0.90(-2.52%)
Mar 30, 2022	36.45	37.50	35.55	35.70	96,042	-1.20(-3.25%)
Mar 29, 2022	36.30	37.35	35.62	36.90	81,333	+1.50(+4.24%)
Mar 28, 2022	36.60	38.70	35.33	35.40	178,333	-0.75(-2.07%)
Mar 25, 2022	36.45	37.65	35.25	36.15	123,748	+0.75(+2.12%)
Mar 24, 2022	34.05	35.55	33.15	35.40	99,042	+1.80(+5.36%)
Mar 23, 2022	34.05	35.70	33.52	33.60	88,612	-0.75(-2.18%)
Mar 22, 2022	33.00	34.50	33.00	34.35	83,672	+1.50(+4.57%)
Mar 21, 2022	35.25	35.25	32.62	32.85	97,548	-2.40(-6.81%)
Mar 18, 2022	33.45	35.55	32.48	35.25	149,672	+1.80(+5.38%)
Mar 17, 2022	31.35	33.90	30.75	33.45	338,207	+1.80(+5.69%)
Mar 16, 2022	30.60	31.65	30.15	31.65	147,945	+1.65(+5.50%)
Mar 15, 2022	31.80	31.80	29.70	30.00	110,887	-1.20(-3.85%)
Mar 14, 2022	32.25	32.70	30.45	31.20	181,565	-1.20(-3.70%)
Mar 11, 2022	35.55	37.13	32.40	32.40	130,606	-2.55(-7.30%)
Mar 10, 2022	33.00	35.25	32.70	34.95	87,324	+0.90(+2.64%)
Mar 09, 2022	33.60	34.73	33.30	34.05	109,563	+1.50(+4.61%)
Mar 08, 2022	32.10	34.20	31.43	32.55	203,438	+1.20(+3.83%)
Mar 07, 2022	31.50	32.40	30.90	31.35	76,954	-0.30(-0.95%)
Mar 04, 2022	32.25	32.70	31.27	31.65	102,008	-1.05(-3.21%)
Mar 03, 2022	34.50	34.50	32.55	32.70	68,010	-1.65(-4.80%)
Mar 02, 2022	34.35	35.25	33.15	34.35	93,636	+0.75(+2.23%)
Mar 01, 2022	34.95	35.55	31.80	33.60	171,649	-1.50(-4.27%)
Feb 28, 2022	33.75	36.90	33.60	35.10	192,290	+0.30(+0.86%)
Feb 25, 2022	34.65	34.80	33.45	34.80	107,460	+1.05(+3.11%)
Feb 24, 2022	29.55	33.89	29.55	33.75	132,490	+1.65(+5.14%)
Feb 23, 2022	34.35	34.35	32.10	32.10	89,283	-0.90(-2.73%)
Feb 22, 2022	33.00	34.35	32.40	33.00	114,824	-0.45(-1.35%)
Feb 18, 2022				33.45	0	-1.65(-4.70%)
Feb 17, 2022	37.20	37.50	34.80	35.10	94,895	-2.40(-6.40%)
Feb 16, 2022	37.20	37.95	36.60	37.50	67,223	+0.30(+0.81%)
Feb 15, 2022	36.45	37.20	34.95	37.20	132,810	+2.40(+6.90%)
Feb 14, 2022	34.50	37.05	33.90	34.80	127,612	+0.45(+1.31%)
Feb 11, 2022	39.75	40.05	34.20	34.35	410,233	-4.95(-12.60%)
Feb 10, 2022	36.90	40.65	36.30	39.30	346,498	+1.05(+2.75%)
Feb 09, 2022	36.15	38.25	35.75	38.25	196,629	+2.85(+8.05%)
Feb 08, 2022	33.90	35.55	33.75	35.40	107,205	+1.35(+3.96%)
Feb 07, 2022	32.55	35.55	32.55	34.05	162,939	+1.50(+4.61%)
Feb 04, 2022	30.90	32.70	30.07	32.55	125,644	+1.35(+4.33%)
Feb 03, 2022	30.45			31.20	130,865	+0.15(+0.48%)
Feb 02, 2022	33.00	33.60	30.15	31.05	143,771	-2.10(-6.33%)
Feb 01, 2022	32.40	33.38	31.20	33.15	133,691	+2.55(+8.33%)
Jan 28, 2022	30.45	30.90	29.25	30.60	190,894	+0.75(+2.51%)
Jan 27, 2022	32.70	33.00	29.25	29.85	227,469	-2.70(-8.29%)
Jan 26, 2022	32.70	35.85	32.25	32.55	192,300	+0.75(+2.36%)
Jan 25, 2022	31.20	32.33	29.85	31.80	129,084	+0.15(+0.47%)
Jan 24, 2022	29.70	31.80	27.90	31.65	295,398	+0.75(+2.43%)
Jan 21, 2022	31.95	32.10	30.15	30.90	185,419	-1.35(-4.19%)
Jan 20, 2022	33.75	35.40	32.10	32.25	201,433	-1.20(-3.59%)
Jan 19, 2022	34.95	35.33	33.30	33.45	142,429	-1.80(-5.11%)
Jan 18, 2022	37.05	37.77	34.95	35.25	152,576	-1.80(-4.86%)
Jan 14, 2022				37.05	0	-0.60(-1.59%)
Jan 13, 2022	39.15	39.45	37.50	37.65	99,714	-1.65(-4.20%)
Jan 12, 2022	41.10	41.10	38.70	39.30	135,981	-1.50(-3.68%)
Jan 11, 2022	40.20	41.33	39.75	40.80	82,084	+0.30(+0.74%)
Jan 10, 2022	40.95	41.10	38.40	40.50	151,797	-0.90(-2.17%)
Jan 07, 2022	39.75	42.00	39.15	41.40	145,233	+1.57(+3.95%)
Jan 06, 2022	40.65	41.40	38.25	39.83	131,328	-0.15(-0.38%)
Jan 05, 2022	43.50	43.95	38.70	39.98	340,281	-3.98(-9.04%)
Jan 04, 2022	45.30	45.45	42.45	43.95	225,671	-1.05(-2.33%)

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.