22nd Century Group Inc (XXII) Historical Stock Data
0.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XXII is down -1.43% a day on average. There have been 14 days where 22nd Century Group Inc closed green and 16 days where XXII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.09 | 0.10 | ↑$0.00 (3.19%) | 0.09 | 0.10 | 20.39M |
| 2024-11-19 | 0.10 | 0.10 | ↑$0.00 (2.63%) | 0.09 | 0.10 | 4.10M |
| 2024-11-18 | 0.09 | 0.10 | ↑$0.00 (4.23%) | 0.08 | 0.10 | 5.93M |
| 2024-11-15 | 0.09 | 0.09 | ↓$0.00 (-2.85%) | 0.09 | 0.09 | 3.63M |
| 2024-11-14 | 0.10 | 0.09 | ↓$0.00 (-4.24%) | 0.09 | 0.10 | 2.48M |
| 2024-11-13 | 0.10 | 0.10 | ↓$0.00 (-0.60%) | 0.09 | 0.10 | 6.35M |
| 2024-11-12 | 0.10 | 0.10 | ↓$0.00 (-2.43%) | 0.10 | 0.11 | 6.05M |
| 2024-11-11 | 0.11 | 0.10 | ↓$0.00 (-3.74%) | 0.10 | 0.11 | 5.57M |
| 2024-11-08 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.11 | 0.13 | 4.86M |
| 2024-11-07 | 0.10 | 0.12 | ↑$0.02 (14.56%) | 0.10 | 0.13 | 15.09M |
| 2024-11-06 | 0.10 | 0.10 | ↑$0.00 (0.98%) | 0.10 | 0.10 | 2.04M |
| 2024-11-05 | 0.10 | 0.10 | ↑$0.00 (0.10%) | 0.10 | 0.11 | 1.94M |
| 2024-11-04 | 0.10 | 0.11 | ↑$0.01 (5.41%) | 0.09 | 0.11 | 2.89M |
| 2024-11-01 | 0.11 | 0.10 | ↓$0.01 (-5.40%) | 0.10 | 0.11 | 2.80M |
| 2024-10-31 | 0.10 | 0.10 | ↑$0.00 (1.57%) | 0.09 | 0.11 | 5.44M |
| 2024-10-30 | 0.10 | 0.10 | ↓$0.00 (-2.05%) | 0.10 | 0.10 | 5.15M |
| 2024-10-29 | 0.11 | 0.10 | ↓$0.01 (-6.62%) | 0.10 | 0.12 | 3.68M |
| 2024-10-28 | 0.11 | 0.11 | ↓$0.00 (-2.55%) | 0.11 | 0.11 | 4.95M |
| 2024-10-25 | 0.10 | 0.11 | ↑$0.01 (8.38%) | 0.10 | 0.11 | 6.95M |
| 2024-10-24 | 0.11 | 0.11 | ↓$0.01 (-5.39%) | 0.10 | 0.12 | 9.12M |
| 2024-10-23 | 0.14 | 0.12 | ↓$0.02 (-12.86%) | 0.11 | 0.14 | 73.27M |
| 2024-10-22 | 0.11 | 0.12 | ↑$0.01 (10.57%) | 0.10 | 0.12 | 18.23M |
| 2024-10-21 | 0.10 | 0.11 | ↑$0.00 (0.96%) | 0.10 | 0.11 | 4.47M |
| 2024-10-18 | 0.10 | 0.10 | ↑$0.00 (1.84%) | 0.09 | 0.11 | 4.75M |
| 2024-10-17 | 0.10 | 0.10 | ↓$0.00 (-1.55%) | 0.09 | 0.10 | 6.48M |
| 2024-10-16 | 0.13 | 0.11 | ↓$0.02 (-16.46%) | 0.10 | 0.13 | 13.27M |
| 2024-10-15 | 0.15 | 0.13 | ↓$0.02 (-12.86%) | 0.13 | 0.15 | 7.05M |
| 2024-10-14 | 0.15 | 0.16 | ↑$0.01 (5.33%) | 0.14 | 0.16 | 2.14M |
| 2024-10-11 | 0.17 | 0.15 | ↓$0.02 (-11.80%) | 0.15 | 0.17 | 4.94M |
| 2024-10-10 | 0.19 | 0.17 | ↓$0.02 (-11.32%) | 0.16 | 0.19 | 5.20M |
Create an account or log in to view more rows.
$XXII what happens?
$XXII this is just going to go up forever
$XXII we need one good push to moon this.
$XXII the FOMO will be epic
$XXII oversold
$XXII take what we can get
$XXII Price target here?
$XXII has just been halted from trading.
$XXII I would not be a bear now
$XXII buy more doomers!!!