XXII - 22nd Century Group, Inc.
IEX Last Trade
0.0487
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:16 PM CET
Tobacco Manufacturing :
0.25%
PREVIOUS CLOSE
CHG
CHG%
$0.05
4.78
0.99%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $4.74 | $4.74 | $5.28 | $5.28 | $4.61 | $4.61 | $4.95 | $4.95 | 103,080 | $101,659.00 |
| 12/19/2024 | $5.20 | $5.20 | $5.50 | $5.50 | $4.40 | $4.40 | $4.73 | $4.73 | 120,017 | $120,017.00 |
| 12/18/2024 | $4.20 | $4.20 | $5.54 | $5.54 | $3.97 | $3.97 | $5.35 | $5.35 | 338,602 | $338,602.00 |
| 12/17/2024 | $5.00 | $5.00 | $5.00 | $5.00 | $3.90 | $3.90 | $4.37 | $4.37 | 458,743 | $458,743.00 |
| 12/16/2024 | $0.05 | $6.08 | $0.05 | $6.08 | $0.04 | $5.54 | $0.04 | $5.60 | 14,867,832 | $110,132.00 |
| 12/13/2024 | $0.05 | $6.79 | $0.05 | $7.09 | $0.04 | $5.70 | $0.05 | $6.63 | 42,229,088 | $312,808.00 |
| 12/12/2024 | $0.08 | $10.34 | $0.08 | $10.85 | $0.07 | $9.60 | $0.07 | $9.92 | 11,079,846 | $82,072.00 |
| 12/11/2024 | $0.08 | $10.61 | $0.08 | $10.87 | $0.07 | $9.73 | $0.07 | $9.91 | 9,491,157 | $70,304.00 |
| 12/10/2024 | $0.08 | $11.07 | $0.08 | $11.42 | $0.08 | $10.54 | $0.08 | $10.94 | 6,072,395 | $44,980.00 |
| 12/09/2024 | $0.09 | $11.68 | $0.09 | $12.27 | $0.08 | $10.85 | $0.08 | $11.34 | 5,229,275 | $38,735.00 |