Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

22nd Century Group Inc (NQ: XXII )

0.2603 +0.0174 (+7.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 (%)
Sep 19, 2024 0.2535 0.2700 0.2402 0.2603 1,467,819 +0.02(+7.16%)
Sep 18, 2024 0.2620 0.2670 0.2350 0.2429 2,691,300 -0.03(-11.70%)
Sep 17, 2024 0.3000 0.3060 0.2650 0.2751 3,890,671 -0.04(-14.03%)
Sep 16, 2024 0.3285 0.3500 0.2949 0.3200 6,882,735 -0.02(-6.49%)
Sep 13, 2024 0.5026 0.5060 0.2880 0.3422 184,777,136 +0.07(+27.07%)
Sep 12, 2024 0.2800 0.2826 0.2590 0.2693 10,616,825 -0.01(-5.18%)
Sep 11, 2024 0.3100 0.3159 0.2800 0.2840 1,962,307 -0.05(-13.68%)
Sep 10, 2024 0.3300 0.3351 0.2860 0.3290 1,117,495 +0.00(+0.03%)
Sep 09, 2024 0.3030 0.3372 0.2800 0.3289 1,147,555 +0.06(+23.79%)
Sep 06, 2024 0.2741 0.2741 0.2557 0.2657 449,243 +0.00(+0.80%)
Sep 05, 2024 0.2940 0.2961 0.2601 0.2636 485,043 -0.02(-7.44%)
Sep 04, 2024 0.3000 0.3000 0.2825 0.2848 338,558 -0.01(-3.75%)
Sep 03, 2024 0.3257 0.3257 0.2811 0.2959 492,604 -0.02(-7.27%)
Aug 30, 2024 0.3500 0.3504 0.3099 0.3191 451,711 -0.02(-5.31%)
Aug 29, 2024 0.3900 0.3900 0.3210 0.3370 822,663 -0.05(-13.55%)
Aug 28, 2024 0.4735 0.5000 0.3626 0.3898 409,439 -0.07(-15.26%)
Aug 27, 2024 0.4564 0.4866 0.4500 0.4600 245,236 +0.02(+3.44%)
Aug 26, 2024 0.5460 0.5460 0.4349 0.4447 362,137 -0.06(-12.27%)
Aug 23, 2024 0.5260 0.5298 0.4606 0.5069 327,399 -0.02(-4.32%)
Aug 22, 2024 0.5460 0.5500 0.5259 0.5298 77,062 -0.02(-3.67%)
Aug 21, 2024 0.5570 0.5820 0.5253 0.5500 155,704 -0.01(-1.79%)
Aug 20, 2024 0.5940 0.6095 0.5420 0.5600 207,615 -0.01(-1.75%)
Aug 19, 2024 0.5707 0.6086 0.5611 0.5700 443,442 +0.01(+0.88%)
Aug 16, 2024 0.5800 0.5999 0.5313 0.5650 267,800 -0.02(-3.45%)
Aug 15, 2024 0.6327 0.6350 0.5807 0.5852 220,712 -0.03(-4.85%)
Aug 14, 2024 0.6900 0.6950 0.6100 0.6150 637,166 -0.08(-11.51%)
Aug 13, 2024 0.7500 0.7500 0.6802 0.6950 98,687 -0.03(-3.81%)
Aug 12, 2024 0.6750 0.7300 0.6601 0.7225 183,465 +0.04(+6.09%)
Aug 09, 2024 0.6800 0.6949 0.6602 0.6810 48,996 +0.00(+0.37%)
Aug 08, 2024 0.6900 0.7000 0.6601 0.6785 49,942 +0.01(+2.03%)
Aug 07, 2024 0.6500 0.6889 0.6500 0.6650 39,916 +0.02(+2.62%)
Aug 06, 2024 0.6480 0.6500 0.6035 0.6480 82,362 +0.02(+3.60%)
Aug 05, 2024 0.6600 0.6796 0.5812 0.6255 207,599 -0.02(-3.08%)
Aug 02, 2024 0.6830 0.6840 0.6333 0.6454 112,615 -0.04(-5.64%)
Aug 01, 2024 0.6803 0.7400 0.6510 0.6840 92,715 +0.01(+1.57%)
Jul 31, 2024 0.6915 0.7200 0.6720 0.6734 89,565 -0.03(-4.16%)
Jul 30, 2024 0.7700 0.7700 0.6916 0.7026 104,448 -0.07(-8.62%)
Jul 29, 2024 0.7700 0.7700 0.7301 0.7689 118,026 +0.00(+0.37%)
Jul 26, 2024 0.7098 0.7828 0.6900 0.7661 168,315 +0.05(+6.30%)
Jul 25, 2024 0.7330 0.7340 0.7002 0.7207 95,761 +0.00(+0.10%)
Jul 24, 2024 0.7300 0.7495 0.7006 0.7200 64,986 -0.01(-1.65%)
Jul 23, 2024 0.7690 0.7700 0.7250 0.7321 62,360 -0.01(-1.73%)
Jul 22, 2024 0.8312 0.8446 0.7203 0.7450 248,798 -0.09(-11.31%)
Jul 19, 2024 0.8500 0.8785 0.8140 0.8400 94,861 -0.02(-1.80%)
Jul 18, 2024 0.8700 0.9090 0.8361 0.8554 127,807 -0.02(-2.45%)
Jul 17, 2024 0.9000 0.9137 0.8403 0.8769 263,122 +0.01(+0.79%)
Jul 16, 2024 0.8400 0.8999 0.8341 0.8700 191,587 +0.04(+4.95%)
Jul 15, 2024 0.8700 0.8700 0.8013 0.8290 224,212 -0.04(-4.16%)
Jul 12, 2024 0.7950 0.8681 0.7542 0.8650 421,925 +0.08(+9.88%)
Jul 11, 2024 0.7220 0.8000 0.7200 0.7872 308,661 +0.07(+10.13%)
Jul 10, 2024 0.6995 0.7149 0.6665 0.7148 119,541 +0.05(+7.83%)
Jul 09, 2024 0.6700 0.6990 0.6349 0.6629 233,645 -0.01(-0.90%)
Jul 08, 2024 0.6763 0.7000 0.6609 0.6689 76,141 -0.01(-1.12%)
Jul 05, 2024 0.7300 0.7300 0.6508 0.6765 112,614 -0.04(-5.32%)
Jul 03, 2024 0.7500 0.7500 0.7027 0.7145 56,250 -0.00(-0.04%)
Jul 02, 2024 0.6932 0.7999 0.6932 0.7148 123,804 +0.02(+2.16%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.