La bourse est fermée

22nd Century Group, Inc. (XXII)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,5450+0,0150 (+0,98 %)
À partir de 03:43PM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20241,55001,59061,53001,54501,5450192 327
10 mai 20241,65001,65001,51001,53001,5300156 900
09 mai 20241,65001,68001,56501,60001,6000224 000
08 mai 20241,68001,80001,65001,65501,6550206 000
07 mai 20241,64001,70001,63001,68001,680082 200
06 mai 20241,67001,70001,61001,65001,6500102 600
03 mai 20241,70001,71501,65001,67001,6700153 100
02 mai 20241,68001,69001,61001,68001,6800164 300
01 mai 20241,65001,72001,59001,65001,6500203 100
30 avr. 20241,68001,72001,52001,58001,5800330 200
29 avr. 20241,78001,78001,62001,68001,6800313 300
26 avr. 20241,86001,97001,70001,73001,7300780 200
25 avr. 20241,84001,87001,68001,83001,8300279 700
24 avr. 20241,68001,95001,67001,84001,84001 015 900
23 avr. 20241,62001,70001,59001,67001,6700194 000
22 avr. 20241,58001,67001,53001,65001,6500238 500
19 avr. 20241,64001,70001,50001,62001,6200335 900
18 avr. 20241,62001,71001,60001,71001,7100242 300
17 avr. 20241,66001,71001,60001,63001,6300439 800
16 avr. 20241,60001,70001,56001,65001,6500444 900
15 avr. 20241,63001,66601,51101,61001,6100538 700
12 avr. 20241,71001,74101,53001,68001,6800949 200
11 avr. 20241,66001,69001,56001,60001,6000755 400
10 avr. 20241,80001,80001,64001,67001,6700918 400
09 avr. 20242,00002,04001,75001,85001,85001 666 800
08 avr. 20242,38002,73501,91002,13002,13007 444 600
05 avr. 20241,67004,31001,62003,56003,560072 390 500
04 avr. 20241,72001,74001,45001,48001,4800931 400
03 avr. 20241,86001,87001,75001,77001,7700109 700
02 avr. 20242,03002,21601,71001,95001,9500204 600
02 avr. 20241:16 Fractionnement d'actions
01 avr. 20242,01602,08001,80801,92001,920093 944
28 mars 20242,24002,24001,79201,92001,9200218 463
27 mars 20242,17602,27202,09602,11202,1120135 738
26 mars 20242,16002,17602,08002,09602,096074 525
25 mars 20242,24002,24002,08002,09602,096058 000
22 mars 20242,08002,28802,06402,17602,176084 619
21 mars 20242,28802,28802,04802,06402,064072 169
20 mars 20242,11202,24002,11202,22402,224056 338
19 mars 20241,93602,09601,93602,08002,080033 894
18 mars 20242,09602,11201,66401,95201,9520109 144
15 mars 20242,19202,19201,96801,96801,968063 231
14 mars 20242,40002,40002,06402,12802,128047 188
13 mars 20242,27202,27202,11202,16002,160060 200
12 mars 20242,32002,32002,01602,06402,064081 506
11 mars 20242,35202,35202,09602,16002,160080 313
08 mars 20242,24002,27202,17602,25602,256055 931
07 mars 20242,68802,68802,24002,24002,2400156 688
06 mars 20242,57602,67202,48002,59202,592035 831
05 mars 20242,83202,96002,54402,57602,576092 569
04 mars 20242,52802,72002,35202,68802,6880156 844
01 mars 20242,24002,30402,16002,30402,304028 406
29 févr. 20242,24002,24002,16002,24002,240037 413
28 févr. 20242,32002,32002,24002,24002,240034 581
27 févr. 20242,25602,32002,20802,25602,256026 650
26 févr. 20242,35202,35202,11202,24002,240083 450
23 févr. 20242,40002,44802,22402,22402,224044 294
22 févr. 20242,54402,54402,40002,40002,400067 406
21 févr. 20242,56002,59202,40002,51202,512025 931
20 févr. 20242,52802,64002,48002,51202,512067 963
16 févr. 20242,46402,52802,40002,51202,512037 594
15 févr. 20242,44802,56002,40002,51202,512032 106
14 févr. 20242,44802,44802,25602,44802,448052 131
13 févr. 20242,56002,56002,24002,35202,352033 931
12 févr. 20242,72002,80002,38402,40002,400078 694
09 févr. 20242,44802,49602,32002,44802,448049 000
08 févr. 20242,28802,33602,22402,33602,336065 944
07 févr. 20242,40002,52802,22402,24002,2400116 694
06 févr. 20242,72002,75202,41602,48002,4800164 800
05 févr. 20242,88002,88002,72002,80002,800045 925
02 févr. 20242,91202,96002,83202,86402,864038 444
01 févr. 20242,84802,88002,81602,88002,880032 294
31 janv. 20243,04003,05602,76802,81602,816092 956
30 janv. 20242,92803,34402,91203,05603,0560204 075
29 janv. 20242,86402,94402,72002,94402,944044 469
26 janv. 20242,78402,80002,73602,75202,752035 413
25 janv. 20242,92802,92802,75202,75202,752052 813
24 janv. 20242,88002,92802,72002,89602,896072 150
23 janv. 20242,84802,91202,72002,88002,880049 875
22 janv. 20242,88002,88002,49602,78402,784093 313
19 janv. 20242,84802,88002,70402,73602,736065 606
18 janv. 20243,00803,00802,73602,81602,816099 144
17 janv. 20243,50403,52002,72002,80002,8000265 300
16 janv. 20242,96003,37602,88003,36003,3600160 656
12 janv. 20242,86403,04002,84802,89602,896080 769
11 janv. 20242,89602,89602,73602,81602,816068 819
10 janv. 20242,92803,02402,81603,02403,024076 650
09 janv. 20243,10403,52002,89602,94402,9440217 950
08 janv. 20242,91203,10402,73603,08803,0880126 575
05 janv. 20242,76802,88002,65602,88002,880094 963
04 janv. 20242,67202,80002,62402,75202,752053 419
03 janv. 20242,72002,81602,64002,73602,736041 181
02 janv. 20242,91202,94402,81602,88002,880066 600
29 déc. 20233,12003,12002,80002,97602,9760113 238
28 déc. 20232,97603,10402,83203,07203,0720164 388
27 déc. 20232,96003,08802,72002,97602,9760154 756
26 déc. 20233,20003,20002,89602,91202,912061 463
22 déc. 20233,04003,07202,89603,02403,024052 781
21 déc. 20233,20003,20002,96003,04003,040040 625
20 déc. 20233,34403,36003,10403,12003,120048 469
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...