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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.265 +0.055 (+2.49%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.180	2.300	2.110	2.265	16,329	+0.06(+2.49%)
Apr 01, 2026	2.200	2.250	2.030	2.210	44,503	+0.00(+0.00%)
Mar 31, 2026	2.300	2.400	2.160	2.210	119,309	-0.15(-6.36%)
Mar 30, 2026	2.410	2.410	1.950	2.360	107,329	-0.05(-2.07%)
Mar 27, 2026	2.900	2.900	2.410	2.410	62,105	-0.53(-18.03%)
Mar 26, 2026	3.160	3.240	2.920	2.940	46,491	-0.35(-10.64%)
Mar 25, 2026	3.430	3.430	3.290	3.290	18,284	-0.14(-4.08%)
Mar 24, 2026	3.550	3.550	3.380	3.430	12,461	-0.08(-2.28%)
Mar 23, 2026	3.530	3.690	3.470	3.510	27,821	-0.06(-1.68%)
Mar 20, 2026	3.700	3.700	3.380	3.570	32,393	-0.04(-1.11%)
Mar 19, 2026	3.660	3.780	3.510	3.610	20,720	-0.04(-1.10%)
Mar 18, 2026	3.560	3.700	3.560	3.650	12,581	+0.00(+0.00%)
Mar 17, 2026	3.760	3.790	3.560	3.650	13,388	-0.06(-1.62%)
Mar 16, 2026	3.960	3.960	3.607	3.710	34,313	-0.17(-4.50%)
Mar 13, 2026	3.810	4.000	3.776	3.885	100,103	+0.18(+4.98%)
Mar 12, 2026	3.640	3.759	3.610	3.701	13,222	-0.10(-2.74%)
Mar 11, 2026	3.880	3.930	3.700	3.805	31,583	-0.12(-3.18%)
Mar 10, 2026	4.200	4.198	3.850	3.930	13,309	-0.16(-3.91%)
Mar 09, 2026	4.080	4.105	3.900	4.090	10,643	+0.04(+0.99%)
Mar 06, 2026	3.900	4.110	3.790	4.050	17,169	+0.09(+2.27%)
Mar 05, 2026	3.990	4.075	3.780	3.960	22,886	-0.03(-0.75%)
Mar 04, 2026	3.940	4.110	3.940	3.990	31,797	+0.02(+0.50%)
Mar 03, 2026	4.210	4.630	3.610	3.970	177,511	-0.38(-8.74%)
Mar 02, 2026	4.520	4.520	4.300	4.350	21,463	-0.22(-4.81%)
Feb 27, 2026	4.890	4.980	4.410	4.570	20,746	-0.37(-7.49%)
Feb 26, 2026	4.660	4.990	4.660	4.940	15,248	+0.12(+2.49%)
Feb 25, 2026	4.820	5.030	4.620	4.820	49,370	-0.01(-0.21%)
Feb 24, 2026	4.800	4.850	4.520	4.830	41,601	+0.03(+0.63%)
Feb 23, 2026	5.550	5.780	4.800	4.800	56,721	-0.89(-15.64%)
Feb 20, 2026	6.250	6.340	5.580	5.690	32,244	-0.53(-8.52%)
Feb 19, 2026	5.730	6.290	5.700	6.220	29,530	+0.58(+10.28%)
Feb 18, 2026	5.780	5.910	5.620	5.640	19,179	-0.14(-2.42%)
Feb 17, 2026	6.520	6.856	5.600	5.780	51,439	-0.65(-10.11%)
Feb 13, 2026	5.730	6.720	5.400	6.430	136,090	+0.74(+13.01%)
Feb 12, 2026	5.620	5.880	5.400	5.690	17,294	+0.07(+1.25%)
Feb 11, 2026	5.740	5.740	5.343	5.620	22,660	+0.09(+1.63%)
Feb 10, 2026	5.410	5.700	5.400	5.530	23,498	+0.17(+3.17%)
Feb 09, 2026	5.660	5.660	5.180	5.360	25,078	-0.45(-7.75%)
Feb 06, 2026	5.680	5.970	5.300	5.810	71,608	+0.14(+2.47%)
Feb 05, 2026	6.310	6.310	5.580	5.670	27,122	-0.59(-9.42%)
Feb 04, 2026	6.380	6.380	6.090	6.260	14,193	-0.22(-3.40%)
Feb 03, 2026	7.360	7.418	6.360	6.480	46,121	-0.72(-10.00%)

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 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