Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

22nd Century Group Inc (NY: XXII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.07 12.44 11.67 12.42 70,446 +0.32(+2.64%)
May 28, 2020 12.50 12.60 12.11 12.11 40,973 -0.40(-3.17%)
May 27, 2020 12.82 12.90 12.21 12.50 38,998 -0.27(-2.08%)
May 26, 2020 13.20 13.20 12.55 12.77 39,999 +0.08(+0.63%)
May 22, 2020 12.00 13.35 11.85 12.69 132,166 +0.82(+6.94%)
May 21, 2020 12.11 12.15 11.70 11.86 38,106 -0.05(-0.39%)
May 20, 2020 11.70 12.19 11.70 11.91 37,042 -0.09(-0.75%)
May 19, 2020 11.85 12.45 11.85 12.00 49,397 -0.06(-0.49%)
May 18, 2020 12.00 12.42 11.70 12.06 50,677 +0.66(+5.79%)
May 15, 2020 11.45 11.70 11.10 11.40 36,500 +0.45(+4.10%)
May 14, 2020 11.10 11.25 10.56 10.95 41,297 -0.27(-2.38%)
May 13, 2020 11.55 11.67 10.99 11.22 47,951 -0.36(-3.08%)
May 12, 2020 11.85 12.10 11.55 11.57 51,678 -0.43(-3.60%)
May 11, 2020 12.26 12.44 12.00 12.01 35,767 -0.39(-3.11%)
May 08, 2020 12.35 12.39 11.70 12.39 43,346 +0.39(+3.26%)
May 07, 2020 12.60 12.75 10.50 12.00 100,654 -0.86(-6.68%)
May 06, 2020 12.85 13.00 12.46 12.86 40,760 +0.31(+2.46%)
May 05, 2020 13.50 13.50 12.50 12.55 45,168 -0.65(-4.93%)
May 04, 2020 12.30 13.39 12.21 13.20 44,600 +0.95(+7.79%)
May 01, 2020 14.85 14.85 12.00 12.25 158,393 -1.86(-13.16%)
Apr 30, 2020 14.40 14.92 13.57 14.10 117,086 -0.43(-2.96%)
Apr 29, 2020 14.68 15.15 14.10 14.53 59,045 +0.13(+0.93%)
Apr 28, 2020 16.20 16.20 13.65 14.40 79,693 -1.05(-6.80%)
Apr 27, 2020 14.40 15.75 13.80 15.45 151,477 +2.16(+16.21%)
Apr 24, 2020 11.55 14.70 11.55 13.29 246,473 +1.74(+15.10%)
Apr 23, 2020 11.03 11.55 10.86 11.55 57,348 +0.39(+3.47%)
Apr 22, 2020 10.35 11.26 10.35 11.16 73,326 +0.60(+5.67%)
Apr 21, 2020 10.59 10.82 10.16 10.56 50,081 -0.05(-0.51%)
Apr 20, 2020 10.80 11.25 10.58 10.62 51,907 -0.32(-2.91%)
Apr 17, 2020 10.50 11.25 10.35 10.94 74,960 +0.74(+7.22%)
Apr 16, 2020 10.95 10.95 10.20 10.20 58,754 -0.72(-6.62%)
Apr 15, 2020 11.12 11.25 10.51 10.92 34,364 +0.12(+1.14%)
Apr 14, 2020 11.25 11.70 10.65 10.80 51,872 -0.31(-2.82%)
Apr 13, 2020 10.65 11.86 10.35 11.11 132,195 +0.51(+4.77%)
Apr 09, 2020 10.05 11.10 10.05 10.61 82,220 +0.14(+1.38%)
Apr 08, 2020 10.20 10.50 9.922 10.46 54,166 +0.25(+2.48%)
Apr 07, 2020 10.35 10.72 10.13 10.21 43,983 -0.14(-1.35%)
Apr 06, 2020 9.900 10.61 9.600 10.35 70,033 +0.36(+3.62%)
Apr 03, 2020 10.14 10.35 9.902 9.989 44,960 -0.21(-2.07%)
Apr 02, 2020 10.20 10.81 9.916 10.20 56,814 -0.00(-0.01%)
Apr 01, 2020 10.80 10.80 10.15 10.20 57,840 -1.05(-9.32%)
Mar 31, 2020 10.95 11.25 10.50 11.25 56,059 +0.30(+2.74%)
Mar 30, 2020 11.10 11.55 10.52 10.95 55,533 -0.14(-1.23%)
Mar 27, 2020 11.31 11.85 10.63 11.09 47,760 -0.41(-3.55%)
Mar 26, 2020 11.46 12.00 10.88 11.49 58,971 -0.21(-1.76%)
Mar 25, 2020 10.65 12.30 10.27 11.70 96,647 +0.90(+8.33%)
Mar 24, 2020 10.20 10.80 10.08 10.80 75,330 +0.77(+7.70%)
Mar 23, 2020 9.900 10.80 9.750 10.03 85,222 -0.32(-3.12%)
Mar 20, 2020 10.65 11.10 10.35 10.35 80,173 -0.15(-1.43%)
Mar 19, 2020 9.450 10.50 9.450 10.50 94,187 +0.97(+10.22%)
Mar 18, 2020 10.80 11.40 9.450 9.527 106,595 -2.17(-18.58%)
Mar 17, 2020 9.900 12.00 9.750 11.70 111,921 +1.65(+16.42%)
Mar 16, 2020 9.150 10.50 9.150 10.05 82,489 -0.78(-7.16%)
Mar 13, 2020 10.80 10.99 10.20 10.83 164,126 +0.30(+2.81%)
Mar 12, 2020 10.37 11.10 9.000 10.53 138,061 -1.02(-8.83%)
Mar 11, 2020 12.00 12.00 11.25 11.55 65,083 -0.75(-6.10%)
Mar 10, 2020 12.05 12.30 11.55 12.30 58,569 +0.64(+5.45%)
Mar 09, 2020 11.84 12.38 11.25 11.66 89,335 -0.64(-5.17%)
Mar 06, 2020 12.00 12.60 11.71 12.30 68,053 +0.00(+0.00%)
Mar 05, 2020 12.45 13.35 11.85 12.30 114,844 -0.45(-3.53%)
Mar 04, 2020 12.60 13.20 12.00 12.75 87,691 +1.04(+8.89%)
Mar 03, 2020 12.90 12.90 11.55 11.71 78,550 -0.63(-5.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.