NYSE:XXII
22nd Century Group Stock Price (Quote)
$1.68
+0.0300 (+1.82%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 XXII stock ended at $1.68. This is 1.82% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.29% from a day low at $1.63 to a day high of $1.70. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $1.64 | $1.70 | $1.63 | $1.68 | 78 660 |
| May 06, 2024 | $1.67 | $1.70 | $1.61 | $1.65 | 98 288 |
| May 03, 2024 | $1.70 | $1.72 | $1.65 | $1.67 | 141 428 |
| May 02, 2024 | $1.68 | $1.69 | $1.61 | $1.68 | 153 168 |
| May 01, 2024 | $1.65 | $1.72 | $1.59 | $1.65 | 202 316 |
| Apr 30, 2024 | $1.68 | $1.72 | $1.52 | $1.58 | 324 992 |
| Apr 29, 2024 | $1.78 | $1.78 | $1.62 | $1.68 | 305 269 |
| Apr 26, 2024 | $1.86 | $1.97 | $1.70 | $1.73 | 741 892 |
| Apr 25, 2024 | $1.84 | $1.87 | $1.68 | $1.83 | 276 854 |
| Apr 24, 2024 | $1.68 | $1.94 | $1.67 | $1.84 | 993 055 |
| Apr 23, 2024 | $1.62 | $1.70 | $1.59 | $1.67 | 186 851 |
| Apr 22, 2024 | $1.58 | $1.67 | $1.53 | $1.65 | 227 511 |
| Apr 19, 2024 | $1.64 | $1.70 | $1.50 | $1.62 | 335 370 |
| Apr 18, 2024 | $1.62 | $1.71 | $1.60 | $1.71 | 222 435 |
| Apr 17, 2024 | $1.66 | $1.71 | $1.60 | $1.63 | 402 070 |
| Apr 16, 2024 | $1.60 | $1.70 | $1.56 | $1.65 | 348 773 |
| Apr 15, 2024 | $1.63 | $1.67 | $1.51 | $1.61 | 527 939 |
| Apr 12, 2024 | $1.71 | $1.74 | $1.53 | $1.68 | 943 713 |
| Apr 11, 2024 | $1.66 | $1.68 | $1.56 | $1.60 | 527 548 |
| Apr 10, 2024 | $1.80 | $1.80 | $1.64 | $1.67 | 840 381 |
| Apr 09, 2024 | $2.00 | $2.03 | $1.75 | $1.85 | 1 631 143 |
| Apr 08, 2024 | $2.38 | $2.74 | $1.91 | $2.13 | 7 392 316 |
| Apr 05, 2024 | $1.67 | $4.31 | $1.62 | $3.56 | 71 746 915 |
| Apr 04, 2024 | $1.72 | $1.73 | $1.45 | $1.48 | 211 673 |
| Apr 03, 2024 | $1.86 | $1.87 | $1.75 | $1.77 | 107 346 |
