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)

1.080 -0.030 (-2.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.100	1.139	1.072	1.080	88,228	-0.03(-2.70%)
May 15, 2025	1.130	1.145	1.060	1.110	170,347	-0.04(-3.48%)
May 14, 2025	1.160	1.180	1.100	1.150	224,616	+0.00(+0.00%)
May 13, 2025	1.090	1.260	1.010	1.150	615,291	+0.08(+7.48%)
May 12, 2025	1.070	1.180	1.010	1.070	404,542	+0.02(+1.90%)
May 09, 2025	1.200	1.219	1.010	1.050	457,724	-0.20(-16.00%)
May 08, 2025	1.280	1.300	1.160	1.250	330,298	+0.00(+0.00%)
May 07, 2025	1.250	1.319	1.190	1.250	613,006	+0.06(+5.04%)
May 06, 2025	1.360	1.400	1.100	1.190	1,133,397	-0.21(-15.00%)
May 05, 2025	1.060	1.420	1.050	1.400	4,247,014	+0.40(+39.30%)
May 02, 2025	0.9300	1.215	0.9125	1.005	2,069,579	+0.10(+11.67%)
May 01, 2025	0.8340	0.9190	0.8340	0.9000	236,043	+0.05(+5.88%)
Apr 30, 2025	0.8147	0.8500	0.7501	0.8500	222,694	+0.04(+5.07%)
Apr 29, 2025	0.7750	0.8200	0.7700	0.8090	238,170	+0.02(+2.50%)
Apr 28, 2025	0.8200	0.8200	0.7600	0.7893	91,962	-0.01(-1.71%)
Apr 25, 2025	0.8200	0.8295	0.7500	0.8030	188,814	+0.00(+0.00%)
Apr 24, 2025	0.8300	0.8300	0.7601	0.8030	176,188	-0.02(-2.78%)
Apr 23, 2025	0.7570	0.8279	0.7500	0.8260	220,275	+0.07(+9.11%)
Apr 22, 2025	0.7400	0.7720	0.7015	0.7570	184,902	+0.00(+0.00%)
Apr 21, 2025	0.7700	0.7800	0.7152	0.7570	170,970	-0.02(-2.32%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices