Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

22nd Century Group, Inc - Common Stock (NQ:XXII)

0.7750 +0.0172 (+2.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	0.7600	0.7799	0.7400	0.7750	186,020	+0.02(+2.27%)
Apr 16, 2025	0.8244	0.8310	0.7000	0.7578	466,376	-0.07(-8.59%)
Apr 15, 2025	0.8200	0.9099	0.7913	0.8290	574,840	-0.02(-2.48%)
Apr 14, 2025	0.8700	0.8900	0.8002	0.8501	501,804	-0.04(-4.49%)
Apr 11, 2025	0.9300	0.9400	0.8720	0.8901	799,369	-0.06(-6.59%)
Apr 10, 2025	0.9900	1.200	0.9210	0.9529	3,368,365	-0.12(-10.94%)
Apr 09, 2025	2.400	2.440	0.8900	1.070	24,019,856	+0.02(+1.90%)
Apr 08, 2025	1.200	1.200	0.9801	1.050	1,061,661	-0.05(-4.55%)
Apr 07, 2025	1.040	1.100	0.9700	1.100	116,849	+0.05(+4.76%)
Apr 04, 2025	1.120	1.120	0.9700	1.050	132,185	-0.11(-9.48%)
Apr 03, 2025	1.290	1.290	1.110	1.160	94,521	-0.14(-10.77%)
Apr 02, 2025	1.500	1.500	1.240	1.300	119,275	-0.21(-13.91%)
Apr 01, 2025	1.400	1.510	1.400	1.510	40,789	+0.07(+4.86%)
Mar 31, 2025	1.500	1.500	1.390	1.440	41,017	-0.07(-4.64%)
Mar 28, 2025	1.440	1.510	1.320	1.510	58,776	+0.07(+4.86%)
Mar 27, 2025	1.610	1.610	1.400	1.440	75,598	-0.17(-10.56%)
Mar 26, 2025	1.660	1.660	1.576	1.610	43,615	-0.05(-3.01%)
Mar 25, 2025	1.680	1.720	1.600	1.660	44,976	-0.07(-4.05%)
Mar 24, 2025	1.750	1.750	1.690	1.730	37,904	+0.02(+1.17%)
Mar 21, 2025	1.860	1.870	1.700	1.710	54,853	-0.14(-7.57%)
Mar 20, 2025	1.950	1.950	1.830	1.850	36,654	-0.05(-2.63%)
Mar 19, 2025	1.850	1.950	1.790	1.900	36,683	+0.05(+2.70%)
Mar 18, 2025	1.790	1.940	1.770	1.850	43,708	+0.06(+3.35%)
Mar 17, 2025	1.760	1.820	1.750	1.790	46,876	+0.07(+4.07%)
Mar 14, 2025	1.930	1.930	1.690	1.720	123,176	-0.22(-11.34%)
Mar 13, 2025	1.910	2.030	1.820	1.940	49,012	-0.06(-3.00%)
Mar 12, 2025	1.920	2.077	1.845	2.000	33,245	+0.08(+4.16%)
Mar 11, 2025	2.000	2.000	1.790	1.920	58,527	-0.09(-4.48%)
Mar 10, 2025	2.070	2.070	1.911	2.010	41,337	-0.07(-3.37%)
Mar 07, 2025	2.030	2.149	1.963	2.080	49,279	+0.01(+0.48%)
Mar 06, 2025	2.040	2.100	2.010	2.070	54,990	+0.02(+0.98%)
Mar 05, 2025	1.900	2.100	1.900	2.050	78,298	+0.15(+7.89%)
Mar 04, 2025	1.790	1.960	1.680	1.900	84,157	+0.11(+6.15%)
Mar 03, 2025	2.030	2.058	1.760	1.790	96,432	-0.13(-6.77%)
Feb 28, 2025	1.970	1.970	1.750	1.920	128,029	-0.10(-4.95%)
Feb 27, 2025	2.250	2.283	1.890	2.020	140,545	-0.22(-9.82%)
Feb 26, 2025	2.530	2.572	2.100	2.240	175,633	-0.31(-12.16%)
Feb 25, 2025	2.650	2.730	2.540	2.550	112,594	-0.10(-3.77%)
Feb 24, 2025	3.140	3.170	2.540	2.650	162,176	-0.50(-15.87%)
Feb 21, 2025	3.200	3.290	3.070	3.150	84,184	-0.10(-3.08%)
Feb 20, 2025	3.300	3.300	3.160	3.250	27,870	-0.10(-2.99%)
Feb 19, 2025	3.210	3.380	3.190	3.350	59,703	+0.04(+1.21%)
Feb 18, 2025	3.270	3.474	3.150	3.310	124,233	+0.12(+3.76%)
Feb 14, 2025	3.040	3.200	3.040	3.190	38,978	+0.10(+3.24%)
Feb 13, 2025	3.160	3.400	3.010	3.090	228,921	-0.13(-4.04%)
Feb 12, 2025	3.160	3.400	3.101	3.220	48,063	+0.00(+0.00%)
Feb 11, 2025	3.420	3.490	3.150	3.220	67,525	-0.21(-6.12%)
Feb 10, 2025	3.040	3.500	3.040	3.430	233,908	+0.38(+12.46%)
Feb 07, 2025	3.260	3.391	3.040	3.050	88,197	-0.29(-8.68%)
Feb 06, 2025	3.610	3.650	3.200	3.340	135,234	-0.29(-7.99%)
Feb 05, 2025	3.930	3.998	3.380	3.630	173,748	-0.30(-7.63%)
Feb 04, 2025	3.930	4.100	3.810	3.930	102,652	-0.08(-2.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

22nd Century Group, Inc - Common Stock (NQ:XXII)

Historical Prices