22nd Century Group, Inc. (XXII)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.6800 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 153,168 |
| 01 may 2024 | 1.6500 | 1.7200 | 1.5900 | 1.6500 | 1.6500 | 203,100 |
| 30 abr 2024 | 1.6800 | 1.7200 | 1.5200 | 1.5800 | 1.5800 | 330,200 |
| 29 abr 2024 | 1.7800 | 1.7800 | 1.6200 | 1.6800 | 1.6800 | 313,300 |
| 26 abr 2024 | 1.8600 | 1.9700 | 1.7000 | 1.7300 | 1.7300 | 780,200 |
| 25 abr 2024 | 1.8400 | 1.8700 | 1.6800 | 1.8300 | 1.8300 | 279,700 |
| 24 abr 2024 | 1.6800 | 1.9500 | 1.6700 | 1.8400 | 1.8400 | 1,015,900 |
| 23 abr 2024 | 1.6200 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 194,000 |
| 22 abr 2024 | 1.5800 | 1.6700 | 1.5300 | 1.6500 | 1.6500 | 238,500 |
| 19 abr 2024 | 1.6400 | 1.7000 | 1.5000 | 1.6200 | 1.6200 | 335,900 |
| 18 abr 2024 | 1.6200 | 1.7100 | 1.6000 | 1.7100 | 1.7100 | 242,300 |
| 17 abr 2024 | 1.6600 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 439,800 |
| 16 abr 2024 | 1.6000 | 1.7000 | 1.5600 | 1.6500 | 1.6500 | 444,900 |
| 15 abr 2024 | 1.6300 | 1.6660 | 1.5110 | 1.6100 | 1.6100 | 538,700 |
| 12 abr 2024 | 1.7100 | 1.7410 | 1.5300 | 1.6800 | 1.6800 | 949,200 |
| 11 abr 2024 | 1.6600 | 1.6900 | 1.5600 | 1.6000 | 1.6000 | 755,400 |
| 10 abr 2024 | 1.8000 | 1.8000 | 1.6400 | 1.6700 | 1.6700 | 918,400 |
| 09 abr 2024 | 2.0000 | 2.0400 | 1.7500 | 1.8500 | 1.8500 | 1,666,800 |
| 08 abr 2024 | 2.3800 | 2.7350 | 1.9100 | 2.1300 | 2.1300 | 7,444,600 |
| 05 abr 2024 | 1.6700 | 4.3100 | 1.6200 | 3.5600 | 3.5600 | 72,390,500 |
| 04 abr 2024 | 1.7200 | 1.7400 | 1.4500 | 1.4800 | 1.4800 | 931,400 |
| 03 abr 2024 | 1.8600 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 109,700 |
| 02 abr 2024 | 2.0300 | 2.2160 | 1.7100 | 1.9500 | 1.9500 | 204,600 |
| 02 abr 2024 | 1:16 División de acciones | |||||
| 01 abr 2024 | 2.0160 | 2.0800 | 1.8080 | 1.9200 | 1.9200 | 93,944 |
| 28 mar 2024 | 2.2400 | 2.2400 | 1.7920 | 1.9200 | 1.9200 | 218,463 |
| 27 mar 2024 | 2.1760 | 2.2720 | 2.0960 | 2.1120 | 2.1120 | 135,738 |
| 26 mar 2024 | 2.1600 | 2.1760 | 2.0800 | 2.0960 | 2.0960 | 74,525 |
| 25 mar 2024 | 2.2400 | 2.2400 | 2.0800 | 2.0960 | 2.0960 | 58,000 |
| 22 mar 2024 | 2.0800 | 2.2880 | 2.0640 | 2.1760 | 2.1760 | 84,619 |
| 21 mar 2024 | 2.2880 | 2.2880 | 2.0480 | 2.0640 | 2.0640 | 72,169 |
| 20 mar 2024 | 2.1120 | 2.2400 | 2.1120 | 2.2240 | 2.2240 | 56,338 |
| 19 mar 2024 | 1.9360 | 2.0960 | 1.9360 | 2.0800 | 2.0800 | 33,894 |
| 18 mar 2024 | 2.0960 | 2.1120 | 1.6640 | 1.9520 | 1.9520 | 109,144 |
| 15 mar 2024 | 2.1920 | 2.1920 | 1.9680 | 1.9680 | 1.9680 | 63,231 |
| 14 mar 2024 | 2.4000 | 2.4000 | 2.0640 | 2.1280 | 2.1280 | 47,188 |
| 13 mar 2024 | 2.2720 | 2.2720 | 2.1120 | 2.1600 | 2.1600 | 60,200 |
| 12 mar 2024 | 2.3200 | 2.3200 | 2.0160 | 2.0640 | 2.0640 | 81,506 |
| 11 mar 2024 | 2.3520 | 2.3520 | 2.0960 | 2.1600 | 2.1600 | 80,313 |
| 08 mar 2024 | 2.2400 | 2.2720 | 2.1760 | 2.2560 | 2.2560 | 55,931 |
| 07 mar 2024 | 2.6880 | 2.6880 | 2.2400 | 2.2400 | 2.2400 | 156,688 |
| 06 mar 2024 | 2.5760 | 2.6720 | 2.4800 | 2.5920 | 2.5920 | 35,831 |
| 05 mar 2024 | 2.8320 | 2.9600 | 2.5440 | 2.5760 | 2.5760 | 92,569 |
| 04 mar 2024 | 2.5280 | 2.7200 | 2.3520 | 2.6880 | 2.6880 | 156,844 |
| 01 mar 2024 | 2.2400 | 2.3040 | 2.1600 | 2.3040 | 2.3040 | 28,406 |
| 29 feb 2024 | 2.2400 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 37,413 |
| 28 feb 2024 | 2.3200 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 34,581 |
| 27 feb 2024 | 2.2560 | 2.3200 | 2.2080 | 2.2560 | 2.2560 | 26,650 |
| 26 feb 2024 | 2.3520 | 2.3520 | 2.1120 | 2.2400 | 2.2400 | 83,450 |
| 23 feb 2024 | 2.4000 | 2.4480 | 2.2240 | 2.2240 | 2.2240 | 44,294 |
| 22 feb 2024 | 2.5440 | 2.5440 | 2.4000 | 2.4000 | 2.4000 | 67,406 |
| 21 feb 2024 | 2.5600 | 2.5920 | 2.4000 | 2.5120 | 2.5120 | 25,931 |
| 20 feb 2024 | 2.5280 | 2.6400 | 2.4800 | 2.5120 | 2.5120 | 67,963 |
| 16 feb 2024 | 2.4640 | 2.5280 | 2.4000 | 2.5120 | 2.5120 | 37,594 |
| 15 feb 2024 | 2.4480 | 2.5600 | 2.4000 | 2.5120 | 2.5120 | 32,106 |
| 14 feb 2024 | 2.4480 | 2.4480 | 2.2560 | 2.4480 | 2.4480 | 52,131 |
| 13 feb 2024 | 2.5600 | 2.5600 | 2.2400 | 2.3520 | 2.3520 | 33,931 |
| 12 feb 2024 | 2.7200 | 2.8000 | 2.3840 | 2.4000 | 2.4000 | 78,694 |
| 09 feb 2024 | 2.4480 | 2.4960 | 2.3200 | 2.4480 | 2.4480 | 49,000 |
| 08 feb 2024 | 2.2880 | 2.3360 | 2.2240 | 2.3360 | 2.3360 | 65,944 |
| 07 feb 2024 | 2.4000 | 2.5280 | 2.2240 | 2.2400 | 2.2400 | 116,694 |
| 06 feb 2024 | 2.7200 | 2.7520 | 2.4160 | 2.4800 | 2.4800 | 164,800 |
| 05 feb 2024 | 2.8800 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 45,925 |
| 02 feb 2024 | 2.9120 | 2.9600 | 2.8320 | 2.8640 | 2.8640 | 38,444 |
| 01 feb 2024 | 2.8480 | 2.8800 | 2.8160 | 2.8800 | 2.8800 | 32,294 |
| 31 ene 2024 | 3.0400 | 3.0560 | 2.7680 | 2.8160 | 2.8160 | 92,956 |
| 30 ene 2024 | 2.9280 | 3.3440 | 2.9120 | 3.0560 | 3.0560 | 204,075 |
| 29 ene 2024 | 2.8640 | 2.9440 | 2.7200 | 2.9440 | 2.9440 | 44,469 |
| 26 ene 2024 | 2.7840 | 2.8000 | 2.7360 | 2.7520 | 2.7520 | 35,413 |
| 25 ene 2024 | 2.9280 | 2.9280 | 2.7520 | 2.7520 | 2.7520 | 52,813 |
| 24 ene 2024 | 2.8800 | 2.9280 | 2.7200 | 2.8960 | 2.8960 | 72,150 |
| 23 ene 2024 | 2.8480 | 2.9120 | 2.7200 | 2.8800 | 2.8800 | 49,875 |
| 22 ene 2024 | 2.8800 | 2.8800 | 2.4960 | 2.7840 | 2.7840 | 93,313 |
| 19 ene 2024 | 2.8480 | 2.8800 | 2.7040 | 2.7360 | 2.7360 | 65,606 |
| 18 ene 2024 | 3.0080 | 3.0080 | 2.7360 | 2.8160 | 2.8160 | 99,144 |
| 17 ene 2024 | 3.5040 | 3.5200 | 2.7200 | 2.8000 | 2.8000 | 265,300 |
| 16 ene 2024 | 2.9600 | 3.3760 | 2.8800 | 3.3600 | 3.3600 | 160,656 |
| 12 ene 2024 | 2.8640 | 3.0400 | 2.8480 | 2.8960 | 2.8960 | 80,769 |
| 11 ene 2024 | 2.8960 | 2.8960 | 2.7360 | 2.8160 | 2.8160 | 68,819 |
| 10 ene 2024 | 2.9280 | 3.0240 | 2.8160 | 3.0240 | 3.0240 | 76,650 |
| 09 ene 2024 | 3.1040 | 3.5200 | 2.8960 | 2.9440 | 2.9440 | 217,950 |
| 08 ene 2024 | 2.9120 | 3.1040 | 2.7360 | 3.0880 | 3.0880 | 126,575 |
| 05 ene 2024 | 2.7680 | 2.8800 | 2.6560 | 2.8800 | 2.8800 | 94,963 |
| 04 ene 2024 | 2.6720 | 2.8000 | 2.6240 | 2.7520 | 2.7520 | 53,419 |
| 03 ene 2024 | 2.7200 | 2.8160 | 2.6400 | 2.7360 | 2.7360 | 41,181 |
| 02 ene 2024 | 2.9120 | 2.9440 | 2.8160 | 2.8800 | 2.8800 | 66,600 |
| 29 dic 2023 | 3.1200 | 3.1200 | 2.8000 | 2.9760 | 2.9760 | 113,238 |
| 28 dic 2023 | 2.9760 | 3.1040 | 2.8320 | 3.0720 | 3.0720 | 164,388 |
| 27 dic 2023 | 2.9600 | 3.0880 | 2.7200 | 2.9760 | 2.9760 | 154,756 |
| 26 dic 2023 | 3.2000 | 3.2000 | 2.8960 | 2.9120 | 2.9120 | 61,463 |
| 22 dic 2023 | 3.0400 | 3.0720 | 2.8960 | 3.0240 | 3.0240 | 52,781 |
| 21 dic 2023 | 3.2000 | 3.2000 | 2.9600 | 3.0400 | 3.0400 | 40,625 |
| 20 dic 2023 | 3.3440 | 3.3600 | 3.1040 | 3.1200 | 3.1200 | 48,469 |
| 19 dic 2023 | 3.2000 | 3.4560 | 3.1840 | 3.3280 | 3.3280 | 76,294 |
| 18 dic 2023 | 3.4720 | 3.4720 | 3.0720 | 3.1680 | 3.1680 | 46,800 |
| 15 dic 2023 | 3.4400 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | 52,313 |
| 14 dic 2023 | 3.3120 | 3.5200 | 3.2000 | 3.4240 | 3.4240 | 70,363 |
| 13 dic 2023 | 3.2000 | 3.3120 | 2.5920 | 3.2640 | 3.2640 | 96,294 |
| 12 dic 2023 | 3.4880 | 3.5680 | 3.2480 | 3.2480 | 3.2480 | 39,544 |
| 11 dic 2023 | 3.2960 | 3.5200 | 3.2960 | 3.4720 | 3.4720 | 43,556 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.