22nd Century Group Inc. Common Stockのデータ

22nd Century Group Inc. Common Stockの基本情報

名前 22nd Century Group Inc. Common Stock
ティッカー XXII
国 United States
上場年 nan
セクター Consumer Non-Durables

22nd Century Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.26 3.83 4.26 4.12 5444500.0 4.12
2021-02-12 4.23 3.51 3.58 4.1 11869500.0 4.1
2021-02-11 3.75 3.42 3.65 3.72 6258700.0 3.72
2021-02-10 4.28 3.23 3.35 3.47 13634000.0 3.47
2021-02-09 3.34 3.06 3.12 3.23 3785800.0 3.23
2021-02-08 3.1 2.98 3.05 3.1 2173300.0 3.1
2021-02-05 3.1 2.84 3.1 3.01 3034400.0 3.01
2021-02-04 3.06 2.72 2.72 3.05 5104600.0 3.05
2021-02-03 2.8 2.67 2.69 2.73 2831900.0 2.73
2021-02-02 2.7 2.48 2.49 2.66 2862000.0 2.66
2021-02-01 2.57 2.36 2.54 2.48 1850100.0 2.48
2021-01-29 2.6 2.44 2.52 2.5 1682400.0 2.5
2021-01-28 2.67 2.49 2.57 2.49 2343000.0 2.49
2021-01-27 2.74 2.5 2.56 2.52 2989800.0 2.52
2021-01-26 2.77 2.63 2.76 2.69 1887100.0 2.69
2021-01-25 2.83 2.54 2.78 2.81 2684000.0 2.81
2021-01-22 2.84 2.56 2.61 2.79 2281500.0 2.79
2021-01-21 2.67 2.5 2.53 2.61 1510200.0 2.61
2021-01-20 2.69 2.51 2.69 2.55 1782900.0 2.55
2021-01-19 2.89 2.6 2.87 2.63 2898400.0 2.63
2021-01-15 2.9 2.72 2.9 2.78 1713000.0 2.78
2021-01-14 2.98 2.79 2.89 2.85 2737700.0 2.85
2021-01-13 2.9 2.74 2.85 2.88 1920300.0 2.88
2021-01-12 2.93 2.71 2.76 2.8 2527400.0 2.8
2021-01-11 2.7 2.5 2.56 2.7 2361900.0 2.7
2021-01-08 2.66 2.43 2.64 2.63 2499400.0 2.63
2021-01-07 2.72 2.5 2.58 2.67 3898200.0 2.67
2021-01-06 2.76 2.21 2.23 2.49 8318600.0 2.49
2021-01-05 2.3 2.15 2.16 2.17 1773600.0 2.17
2021-01-04 2.3 2.12 2.2 2.16 1915400.0 2.16
2020-12-31 2.33 2.17 2.33 2.2 1880100.0 2.2
2020-12-30 2.45 2.11 2.11 2.36 3228800.0 2.36
2020-12-29 2.23 2.07 2.15 2.11 1744800.0 2.11
2020-12-28 2.32 2.16 2.3 2.2 1592500.0 2.2
2020-12-24 2.39 2.22 2.36 2.29 1018700.0 2.29
2020-12-23 2.47 2.23 2.34 2.31 1770000.0 2.31
2020-12-22 2.4 2.23 2.32 2.35 1908800.0 2.35
2020-12-21 2.38 2.13 2.2 2.34 2528600.0 2.34
2020-12-18 2.36 2.18 2.29 2.21 2046600.0 2.21
2020-12-17 2.42 2.08 2.14 2.26 4601500.0 2.26
2020-12-16 2.54 2.04 2.52 2.24 6497900.0 2.24
2020-12-15 2.57 2.35 2.52 2.48 3312800.0 2.48
2020-12-14 3.13 2.31 2.8 2.35 16067200.0 2.35
2020-12-11 2.83 2.16 2.32 2.54 13730300.0 2.54
2020-12-10 2.25 1.78 1.81 2.15 5532500.0 2.15
2020-12-09 1.89 1.73 1.88 1.78 1945000.0 1.78
2020-12-08 1.95 1.54 1.56 1.89 9204100.0 1.89
2020-12-07 1.66 1.56 1.63 1.57 1653000.0 1.57
2020-12-04 1.75 1.62 1.72 1.69 1606100.0 1.69
2020-12-03 1.75 1.6 1.64 1.72 3003800.0 1.72
2020-12-02 1.63 1.49 1.54 1.62 1490600.0 1.62
2020-12-01 1.62 1.5 1.62 1.59 1603500.0 1.59
2020-11-30 1.69 1.51 1.68 1.59 2087800.0 1.59
2020-11-27 1.6 1.47 1.54 1.6 994600.0 1.6
2020-11-25 1.54 1.35 1.42 1.51 1715100.0 1.51
2020-11-24 1.54 1.38 1.5 1.43 1640300.0 1.43
2020-11-23 1.51 1.36 1.5 1.45 2117500.0 1.45
2020-11-20 1.8 1.3 1.65 1.35 9951600.0 1.35
2020-11-19 1.5 1.24 1.29 1.5 6255000.0 1.5
2020-11-18 1.52 1.08 1.09 1.2 9730100.0 1.2
2020-11-17 1.07 0.89 0.93 1.05 3898200.0 1.05
2020-11-16 0.94 0.81 0.84 0.93 2653900.0 0.93
2020-11-13 0.82 0.76 0.77 0.82 6122000.0 0.82
2020-11-12 0.85 0.75 0.84 0.76 2500500.0 0.76
2020-11-11 0.88 0.81 0.83 0.81 1415400.0 0.81
2020-11-10 0.87 0.83 0.86 0.83 1197400.0 0.83
2020-11-09 0.92 0.83 0.9 0.83 2102500.0 0.83
2020-11-06 0.91 0.83 0.87 0.84 2250800.0 0.84
2020-11-05 0.91 0.77 0.77 0.86 3421200.0 0.86
2020-11-04 0.76 0.71 0.73 0.74 755700.0 0.74
2020-11-03 0.78 0.7 0.75 0.7 1113300.0 0.7
2020-11-02 0.77 0.71 0.74 0.74 529600.0 0.74
2020-10-30 0.75 0.71 0.73 0.73 542500.0 0.73
2020-10-29 0.74 0.68 0.71 0.72 805000.0 0.72
2020-10-28 0.77 0.7 0.77 0.71 807200.0 0.71
2020-10-27 0.82 0.76 0.81 0.77 630600.0 0.77
2020-10-26 0.87 0.8 0.82 0.81 561200.0 0.81
2020-10-23 0.88 0.81 0.85 0.85 681100.0 0.85
2020-10-22 0.88 0.79 0.84 0.85 961100.0 0.85
2020-10-21 0.91 0.83 0.9 0.83 803700.0 0.83
2020-10-20 0.92 0.87 0.91 0.9 960900.0 0.9
2020-10-19 0.93 0.82 0.85 0.89 1720800.0 0.89
2020-10-16 0.94 0.83 0.93 0.86 1521400.0 0.86
2020-10-15 0.96 0.8 0.89 0.93 3190400.0 0.93
2020-10-14 0.92 0.72 0.77 0.86 6075300.0 0.86
2020-10-13 0.8 0.77 0.8 0.79 791000.0 0.79
2020-10-12 0.81 0.77 0.78 0.8 1457500.0 0.8
2020-10-09 0.79 0.74 0.75 0.77 926200.0 0.77
2020-10-08 0.75 0.72 0.74 0.74 787200.0 0.74
2020-10-07 0.75 0.71 0.72 0.73 655800.0 0.73
2020-10-06 0.73 0.7 0.7 0.71 946200.0 0.71
2020-10-05 0.74 0.68 0.73 0.7 1039100.0 0.7
2020-10-02 0.72 0.62 0.62 0.71 1408300.0 0.71
2020-10-01 0.67 0.63 0.64 0.66 878200.0 0.66
2020-09-30 0.66 0.64 0.65 0.64 460300.0 0.64
2020-09-29 0.66 0.6 0.62 0.65 1255500.0 0.65
2020-09-28 0.64 0.6 0.63 0.61 612000.0 0.61
2020-09-25 0.67 0.58 0.59 0.63 1604900.0 0.63
2020-09-24 0.59 0.56 0.58 0.56 484400.0 0.56
2020-09-23 0.59 0.57 0.57 0.58 487100.0 0.58
2020-09-22 0.59 0.57 0.58 0.59 224900.0 0.59
2020-09-21 0.59 0.57 0.58 0.58 373100.0 0.58
2020-09-18 0.6 0.56 0.58 0.57 1037400.0 0.57
2020-09-17 0.59 0.58 0.58 0.58 308400.0 0.58
2020-09-16 0.61 0.58 0.6 0.59 345100.0 0.59
2020-09-15 0.62 0.57 0.57 0.6 846900.0 0.6
2020-09-14 0.58 0.56 0.56 0.58 428000.0 0.58
2020-09-11 0.61 0.56 0.6 0.56 679200.0 0.56
2020-09-10 0.61 0.55 0.55 0.6 877200.0 0.6
2020-09-09 0.58 0.55 0.58 0.56 1187700.0 0.56
2020-09-08 0.61 0.58 0.6 0.59 981100.0 0.59
2020-09-04 0.61 0.58 0.61 0.6 1034500.0 0.6
2020-09-03 0.65 0.57 0.62 0.6 1842000.0 0.6
2020-09-02 0.64 0.61 0.62 0.62 797200.0 0.62
2020-09-01 0.64 0.59 0.6 0.62 1075600.0 0.62
2020-08-31 0.64 0.58 0.62 0.59 2289400.0 0.59
2020-08-28 0.64 0.63 0.63 0.63 419500.0 0.63
2020-08-27 0.65 0.62 0.62 0.63 481200.0 0.63
2020-08-26 0.67 0.63 0.63 0.65 746600.0 0.65
2020-08-25 0.65 0.62 0.63 0.63 569900.0 0.63
2020-08-24 0.65 0.61 0.65 0.63 1109000.0 0.63
2020-08-21 0.67 0.63 0.66 0.66 677300.0 0.66
2020-08-20 0.7 0.64 0.69 0.66 740200.0 0.66
2020-08-19 0.69 0.62 0.63 0.67 1902900.0 0.67
2020-08-18 0.64 0.62 0.63 0.63 1832300.0 0.63
2020-08-17 0.65 0.62 0.64 0.62 1709100.0 0.62
2020-08-14 0.69 0.64 0.69 0.64 2517900.0 0.64
2020-08-13 0.77 0.66 0.7 0.68 5574200.0 0.68
2020-08-12 0.72 0.69 0.72 0.7 1166400.0 0.7
2020-08-11 0.74 0.71 0.72 0.71 1276400.0 0.71
2020-08-10 0.75 0.73 0.75 0.73 1130200.0 0.73
2020-08-07 0.75 0.72 0.74 0.73 699100.0 0.73
2020-08-06 0.76 0.73 0.75 0.74 793500.0 0.74
2020-08-05 0.78 0.74 0.76 0.75 1206200.0 0.75
2020-08-04 0.79 0.75 0.78 0.76 887700.0 0.76
2020-08-03 0.81 0.76 0.79 0.77 1398700.0 0.77
2020-07-31 0.82 0.77 0.77 0.79 425100.0 0.79
2020-07-30 0.83 0.8 0.8 0.82 408200.0 0.82
2020-07-29 0.82 0.8 0.81 0.81 304000.0 0.81
2020-07-28 0.83 0.79 0.79 0.81 555800.0 0.81
2020-07-27 0.82 0.79 0.79 0.8 808000.0 0.8
2020-07-24 0.85 0.8 0.8 0.82 778300.0 0.82
2020-07-23 0.83 0.78 0.78 0.81 1352500.0 0.81
2020-07-22 0.8 0.77 0.78 0.79 585600.0 0.79
2020-07-21 0.8 0.76 0.77 0.78 921700.0 0.78
2020-07-20 0.82 0.77 0.8 0.79 764700.0 0.79
2020-07-17 0.8 0.77 0.8 0.79 860400.0 0.79
2020-07-16 0.8 0.77 0.78 0.8 731000.0 0.8
2020-07-15 0.8 0.76 0.76 0.77 484500.0 0.77
2020-07-14 0.77 0.75 0.76 0.76 325200.0 0.76
2020-07-13 0.79 0.75 0.75 0.75 618100.0 0.75
2020-07-10 0.79 0.75 0.77 0.76 1050500.0 0.76
2020-07-09 0.83 0.77 0.78 0.78 1871400.0 0.78
2020-07-08 0.8 0.76 0.78 0.78 474700.0 0.78
2020-07-07 0.8 0.76 0.76 0.77 811200.0 0.77
2020-07-06 0.78 0.74 0.75 0.77 949000.0 0.77
2020-07-02 0.77 0.74 0.75 0.74 817900.0 0.74
2020-07-01 0.8 0.73 0.77 0.75 1096400.0 0.75
2020-06-30 0.81 0.76 0.79 0.76 878400.0 0.76
2020-06-29 0.8 0.75 0.78 0.77 1083900.0 0.77
2020-06-26 0.79 0.71 0.73 0.75 11497800.0 0.75
2020-06-25 0.78 0.71 0.77 0.75 2004300.0 0.75
2020-06-24 0.8 0.75 0.8 0.77 1547400.0 0.77
2020-06-23 0.86 0.78 0.79 0.8 2457300.0 0.8
2020-06-22 0.82 0.78 0.81 0.79 1825500.0 0.79
2020-06-19 0.83 0.81 0.81 0.81 1436200.0 0.81
2020-06-18 0.86 0.8 0.86 0.81 1669600.0 0.81
2020-06-17 0.92 0.86 0.9 0.86 627800.0 0.86
2020-06-16 0.9 0.84 0.86 0.89 838400.0 0.89
2020-06-15 0.87 0.8 0.87 0.85 1609700.0 0.85
2020-06-12 0.89 0.86 0.89 0.89 746100.0 0.89
2020-06-11 0.92 0.85 0.87 0.87 1089000.0 0.87
2020-06-10 0.98 0.92 0.98 0.95 745600.0 0.95
2020-06-09 1.0 0.86 0.99 0.98 1284100.0 0.98
2020-06-08 1.04 0.81 0.82 0.96 4493200.0 0.96
2020-06-05 0.83 0.79 0.82 0.79 1572000.0 0.79
2020-06-04 0.82 0.8 0.82 0.8 736600.0 0.8
2020-06-03 0.82 0.79 0.8 0.79 865800.0 0.79
2020-06-02 0.81 0.78 0.8 0.79 734800.0 0.79
2020-06-01 0.81 0.78 0.8 0.78 809500.0 0.78
2020-05-29 0.83 0.78 0.81 0.83 1056700.0 0.83
2020-05-28 0.84 0.81 0.83 0.81 614600.0 0.81
2020-05-27 0.86 0.81 0.86 0.83 584900.0 0.83
2020-05-26 0.88 0.84 0.88 0.85 600000.0 0.85
2020-05-22 0.89 0.79 0.8 0.85 1982400.0 0.85
2020-05-21 0.81 0.78 0.81 0.79 571400.0 0.79
2020-05-20 0.81 0.78 0.78 0.79 556700.0 0.79
2020-05-19 0.83 0.79 0.79 0.8 741100.0 0.8
2020-05-18 0.83 0.78 0.8 0.8 760100.0 0.8
2020-05-15 0.78 0.74 0.76 0.76 547600.0 0.76
2020-05-14 0.75 0.7 0.74 0.73 619400.0 0.73
2020-05-13 0.78 0.73 0.77 0.75 719300.0 0.75
2020-05-12 0.81 0.77 0.79 0.77 775200.0 0.77
2020-05-11 0.83 0.8 0.82 0.8 536400.0 0.8
2020-05-08 0.83 0.78 0.82 0.83 650200.0 0.83
2020-05-07 0.85 0.7 0.84 0.8 1507500.0 0.8
2020-05-06 0.87 0.83 0.86 0.86 611400.0 0.86
2020-05-05 0.9 0.83 0.9 0.84 677500.0 0.84
2020-05-04 0.89 0.81 0.82 0.88 669000.0 0.88
2020-05-01 0.99 0.8 0.99 0.82 2376000.0 0.82
2020-04-30 1.0 0.9 0.96 0.94 1760500.0 0.94
2020-04-29 1.01 0.94 0.98 0.97 885700.0 0.97
2020-04-28 1.08 0.91 1.08 0.96 1195500.0 0.96
2020-04-27 1.05 0.92 0.96 1.03 2273300.0 1.03
2020-04-24 0.98 0.77 0.77 0.89 3697100.0 0.89
2020-04-23 0.77 0.72 0.74 0.77 860000.0 0.77
2020-04-22 0.75 0.69 0.69 0.74 1099900.0 0.74
2020-04-21 0.72 0.68 0.71 0.7 751200.0 0.7
2020-04-20 0.75 0.7 0.72 0.71 784300.0 0.71
2020-04-17 0.75 0.69 0.7 0.73 1124500.0 0.73
2020-04-16 0.73 0.68 0.73 0.68 887900.0 0.68
2020-04-15 0.75 0.7 0.74 0.73 515100.0 0.73
2020-04-14 0.78 0.71 0.75 0.72 778100.0 0.72
2020-04-13 0.79 0.69 0.71 0.74 1982900.0 0.74
2020-04-09 0.74 0.67 0.67 0.71 1233300.0 0.71
2020-04-08 0.7 0.66 0.68 0.7 812500.0 0.7
2020-04-07 0.71 0.68 0.69 0.68 661000.0 0.68
2020-04-06 0.71 0.64 0.66 0.69 1050500.0 0.69
2020-04-03 0.69 0.66 0.68 0.67 674500.0 0.67
2020-04-02 0.72 0.66 0.68 0.68 852200.0 0.68
2020-04-01 0.72 0.68 0.72 0.68 867600.0 0.68
2020-03-31 0.75 0.7 0.73 0.75 840900.0 0.75
2020-03-30 0.77 0.7 0.74 0.73 833000.0 0.73
2020-03-27 0.79 0.71 0.75 0.74 716500.0 0.74
2020-03-26 0.8 0.73 0.76 0.77 886100.0 0.77
2020-03-25 0.82 0.68 0.71 0.78 1449700.0 0.78
2020-03-24 0.72 0.67 0.68 0.72 1129900.0 0.72
2020-03-23 0.72 0.65 0.66 0.67 1278300.0 0.67
2020-03-20 0.74 0.69 0.71 0.69 1202700.0 0.69
2020-03-19 0.7 0.63 0.63 0.7 1412800.0 0.7
2020-03-18 0.76 0.63 0.72 0.63 1601900.0 0.63
2020-03-17 0.8 0.65 0.66 0.78 1681000.0 0.78
2020-03-16 0.7 0.61 0.61 0.67 1237300.0 0.67
2020-03-13 0.73 0.68 0.72 0.72 2461900.0 0.72
2020-03-12 0.74 0.6 0.69 0.7 2075900.0 0.7
2020-03-11 0.8 0.75 0.8 0.77 974800.0 0.77
2020-03-10 0.82 0.77 0.8 0.82 880400.0 0.82
2020-03-09 0.82 0.75 0.79 0.78 1340500.0 0.78
2020-03-06 0.84 0.78 0.8 0.82 1020900.0 0.82
2020-03-05 0.89 0.79 0.83 0.82 1722700.0 0.82
2020-03-04 0.88 0.8 0.84 0.85 1315400.0 0.85
2020-03-03 0.86 0.77 0.86 0.78 1178400.0 0.78
2020-03-02 0.84 0.75 0.75 0.82 1073800.0 0.82
2020-02-28 0.85 0.74 0.83 0.74 2251600.0 0.74
2020-02-27 0.89 0.8 0.88 0.83 2932600.0 0.83
2020-02-26 0.93 0.9 0.92 0.91 1309900.0 0.91
2020-02-25 0.95 0.91 0.95 0.93 1135400.0 0.93
2020-02-24 0.96 0.92 0.94 0.95 992700.0 0.95
2020-02-21 0.98 0.94 0.98 0.96 909500.0 0.96
2020-02-20 0.98 0.93 0.98 0.97 1775200.0 0.97
2020-02-19 1.06 0.98 1.06 0.98 2095600.0 0.98
2020-02-18 1.08 1.03 1.05 1.03 1634000.0 1.03