Free Trial

22nd Century Group (XXII) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free XXII Stock Alerts
$1.39
-0.13 (-8.55%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

22nd Century Group Stock Price Performance

5 Day
Performance
-9.74%
1 Month
Performance
-18.71%
3 Month
Performance
-96.54%
6 Month
Performance
-98.06%
Year-To-Date
Performance
-97.08%
1 Year
Performance
-99.94%
Receive XXII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 22nd Century Group and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

XXII Stock Chart for Saturday, May, 18, 2024

XXII Chart by TradingView

22nd Century Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.52$1.39
-8.55%		$1.53$1.39409,271 shs$10.98 million
05/16/2024$1.58$1.52
-3.80%		$1.59$1.51227,660 shs$12.01 million
05/15/2024$1.55$1.58
+1.94%		$1.64$1.51167,847 shs$12.48 million
05/14/2024$1.54$1.55
+0.65%		$1.60$1.52190,503 shs$12.24 million
05/13/2024$1.53$1.54
+0.65%		$1.61$1.53200,995 shs$12.17 million
05/10/2024$1.59$1.53
-3.77%		$1.65$1.51157,570 shs$5.33 million
05/09/2024$1.65$1.59
-3.64%		$1.68$1.57224,027 shs$5.54 million
05/08/2024$1.68$1.65
-1.79%		$1.80$1.65201,743 shs$5.74 million
05/07/2024$1.65$1.68
+1.82%		$1.70$1.6381,543 shs$5.85 million
05/06/2024$1.67$1.65
-1.20%		$1.70$1.61100,566 shs$5.74 million
05/03/2024$1.68$1.67
-0.60%		$1.72$1.65144,774 shs$5.81 million
05/02/2024$1.65$1.68
+1.82%		$1.69$1.61153,308 shs$5.85 million
05/01/2024$1.58$1.65
+4.43%		$1.72$1.59202,799 shs$5.74 million
04/30/2024$1.68$1.58
-5.95%		$1.72$1.52329,596 shs$5.50 million
04/29/2024$1.73$1.68
-2.89%		$1.78$1.62308,508 shs$5.85 million
04/26/2024$1.83$1.73
-5.46%		$1.97$1.70767,963 shs$6.02 million
04/25/2024$1.84$1.83
-0.54%		$1.87$1.68277,055 shs$6.37 million
04/24/2024$1.67$1.84
+10.18%		$1.94$1.671.01 million shs$6.40 million
04/23/2024$1.65$1.67
+1.21%		$1.70$1.59187,273 shs$5.81 million
04/22/2024$1.62$1.65
+1.85%		$1.67$1.53228,134 shs$5.74 million
04/19/2024$1.71$1.62
-5.26%		$1.70$1.50335,882 shs$5.64 million
04/18/2024$1.63$1.71
+4.91%		$1.71$1.60223,683 shs$5.95 million
04/17/2024$1.65$1.63
-1.21%		$1.71$1.60411,139 shs$5.67 million
04/16/2024$1.61$1.65
+2.48%		$1.70$1.56349,538 shs$5.74 million
04/15/2024$1.68$1.61
-4.17%		$1.67$1.51531,640 shs$5.61 million
04/12/2024$1.60$1.68
+5.00%		$1.74$1.53949,492 shs$5.85 million
04/11/2024$1.67$1.60
-4.19%		$1.69$1.56536,799 shs$5.57 million
04/10/2024$1.85$1.67
-9.73%		$1.80$1.64904,628 shs$6.44 million
04/09/2024$2.13$1.85
-13.15%		$2.03$1.751.66 million shs$6.44 million
04/08/2024$3.56$2.13
-40.17%		$2.74$1.917.44 million shs$7.41 million
04/05/2024$1.48$3.56
+140.54%		$4.31$1.6272.40 million shs$6.87 million
04/04/2024$1.77$1.48
-16.38%		$1.73$1.45311,617 shs$2.86 million
04/03/2024$1.95$1.77
-9.23%		$1.87$1.75109,039 shs$54.66 million
04/02/2024$30.72$1.95
-93.65%		$2.22$1.71199,122 shs$60.22 million
04/01/2024$30.72$30.72$33.28$28.885,727 shs$3.71 million
03/29/2024$30.72$30.72$35.84$28.7013,654 shs$3.71 million
03/28/2024$33.66$30.72
-8.75%		$35.84$28.7013,511 shs$3.71 million
03/27/2024$33.64$33.66
+0.08%		$36.35$33.547,931 shs$4.06 million
03/26/2024$33.56$33.64
+0.23%		$34.79$33.154,576 shs$4.06 million
03/25/2024$34.82$33.56
-3.60%		$35.84$33.283,610 shs$4.05 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/22/2024$33.02$34.82
+5.43%		$36.61$33.055,267 shs$4.20 million
03/21/2024$35.66$33.02
-7.39%		$36.61$32.774,496 shs$3.98 million
03/20/2024$33.28$35.66
+7.15%		$35.84$33.793,484 shs$4.30 million
03/19/2024$31.23$33.28
+6.56%		$33.54$30.982,059 shs$4.01 million
03/18/2024$31.51$31.23
-0.89%		$33.54$26.686,808 shs$3.77 million
03/15/2024$34.00$31.51
-7.30%		$34.94$31.513,946 shs$3.80 million
03/14/2024$34.46$34.00
-1.34%		$38.32$33.022,934 shs$4.10 million
03/13/2024$33.02$34.46
+4.34%		$36.35$33.793,754 shs$4.16 million
03/12/2024$34.56$33.02
-4.44%		$37.09$32.334,978 shs$3.98 million
03/11/2024$36.10$34.56
-4.26%		$37.68$33.485,007 shs$4.17 million
03/08/2024$35.81$36.10
+0.79%		$36.35$34.823,461 shs$4.35 million
03/07/2024$41.50$35.81
-13.70%		$43.01$35.769,684 shs$4.32 million
03/06/2024$41.16$41.50
+0.81%		$42.73$39.682,213 shs$5.01 million
03/05/2024$43.01$41.16
-4.29%		$47.33$40.705,623 shs$4.97 million
03/04/2024$36.86$43.01
+16.67%		$43.52$37.589,752 shs$5.19 million
03/01/2024$35.81$36.86
+2.93%		$36.86$34.591,737 shs$4.45 million
02/29/2024$35.87$35.81
-0.14%		$35.84$35.202,329 shs$4.32 million
02/28/2024$36.10$35.87
-0.64%		$37.12$35.842,124 shs$4.33 million
02/27/2024$35.84$36.10
+0.71%		$37.12$35.331,627 shs$4.35 million
02/26/2024$35.58$35.84
+0.72%		$37.61$33.665,195 shs$4.29 million
02/23/2024$38.40$35.58
-7.33%		$39.17$35.582,715 shs$4.29 million
02/22/2024$40.12$38.40
-4.28%		$40.81$38.404,190 shs$4.63 million
02/21/2024$40.19$40.12
-0.19%		$41.45$38.401,618 shs$4.84 million
02/20/2024$40.17$40.19
+0.06%		$42.24$39.684,173 shs$4.85 million
02/19/2024$40.17$40.17$40.40$38.432,349 shs$4.85 million

Related Companies:
This page (NASDAQ:XXII) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits