Stockscreener 앱 받기
1.53
4.38%
-0.07
22nd Century Group, Inc. 주식 (XXII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $1.65 | $1.51 | $0.14 | 156,999.0 | -4.38% |
| 2024-05-09 | $1.68 | $1.56 | $0.1149 | 205,517.0 | -3.32% |
| 2024-05-08 | $1.80 | $1.65 | $0.15 | 200,887.0 | -1.49% |
| 2024-05-07 | $1.70 | $1.63 | $0.07 | 81,472.0 | +1.82% |
| 2024-05-06 | $1.70 | $1.61 | $0.0899 | 100,409.0 | -1.20% |
| 2024-05-03 | $1.72 | $1.65 | $0.0651 | 144,365.0 | -0.60% |
| 2024-05-02 | $1.69 | $1.61 | $0.08 | 153,310.0 | +1.82% |
| 2024-05-01 | $1.72 | $1.59 | $0.13 | 202,492.0 | +4.43% |
| 2024-04-30 | $1.72 | $1.52 | $0.20 | 328,537.0 | -5.95% |
| 2024-04-29 | $1.78 | $1.62 | $0.16 | 306,941.0 | -2.89% |
| 2024-04-26 | $1.97 | $1.70 | $0.27 | 762,644.0 | -5.46% |
| 2024-04-25 | $1.87 | $1.68 | $0.1899 | 277,034.0 | -0.54% |
| 2024-04-24 | $1.95 | $1.67 | $0.28 | 1,004,632.0 | +10.18% |
| 2024-04-23 | $1.70 | $1.59 | $0.11 | 187,245.0 | +1.21% |
| 2024-04-22 | $1.67 | $1.53 | $0.14 | 236,796.0 | +1.85% |
| 2024-04-19 | $1.70 | $1.50 | $0.20 | 335,974.0 | -5.26% |
| 2024-04-18 | $1.71 | $1.60 | $0.11 | 225,331.0 | +4.91% |
| 2024-04-17 | $1.71 | $1.60 | $0.11 | 434,853.0 | -1.21% |
| 2024-04-16 | $1.70 | $1.56 | $0.14 | 350,832.0 | +2.48% |
| 2024-04-15 | $1.67 | $1.51 | $0.1554 | 534,418.0 | -4.17% |
| 2024-04-12 | $1.74 | $1.53 | $0.2109 | 946,543.0 | +5.00% |
| 2024-04-11 | $1.69 | $1.56 | $0.1299 | 604,053.0 | -4.19% |
22nd Century Group, Inc. 주식 (XXII) 연도별 가격 이력
이 심층 분석에서는 22nd Century Group, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XXII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 22nd Century Group, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
22nd Century Group, Inc. 주식 (XXII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.80 | $1.51 | $0.29 | 1,402,450.0 | -3.16% |
| 2024-04 | $4.31 | $0.1128 | $4.20 | 90,687,550.0 | +1,217% |
| 2024-03 | $0.1849 | $0.1042 | $0.0807 | 26,691,893.0 | -14.22% |
| 2024-02 | $0.185 | $0.1315 | $0.0535 | 17,970,877.0 | -20.42% |
| 2024-01 | $0.22 | $0.1555 | $0.0645 | 32,472,897.0 | -5.59% |
22nd Century Group, Inc. 주식 (XXII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.266 | $0.1618 | $0.1042 | 23,279,486.0 | -28.38% |
| 2023-11 | $0.5395 | $0.201 | $0.3385 | 32,774,947.0 | -42.09% |
| 2023-10 | $0.99 | $0.4214 | $0.5686 | 11,971,050.0 | -54.08% |
| 2023-09 | $1.69 | $0.9101 | $0.7795 | 14,246,318.0 | -30.65% |
| 2023-08 | $3.59 | $1.38 | $2.21 | 13,816,177.0 | -59.48% |
| 2023-07 | $6.89 | $0.2761 | $6.61 | 77,516,079.0 | +809.33% |
| 2023-06 | $0.67 | $0.342 | $0.328 | 97,847,002.0 | -38.36% |
| 2023-05 | $0.7538 | $0.581 | $0.1728 | 22,281,480.0 | -12.60% |
| 2023-04 | $0.76 | $0.6138 | $0.1462 | 19,499,890.0 | -7.62% |
| 2023-03 | $0.9791 | $0.7113 | $0.2678 | 29,284,417.0 | -14.89% |
| 2023-02 | $1.16 | $0.88 | $0.28 | 17,155,979.0 | -17.86% |
| 2023-01 | $1.26 | $0.875 | $0.39 | 21,472,997.0 | +19.50% |
22nd Century Group, Inc. 주식 (XXII) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.20 | $0.82 | $0.38 | 22,695,157.0 | -21.99% |
| 2022-11 | $1.45 | $1.00 | $0.45 | 35,233,016.0 | -9.92% |
| 2022-10 | $1.43 | $0.85 | $0.58 | 37,147,079.0 | +41.27% |
| 2022-09 | $1.44 | $0.91 | $0.5264 | 38,712,536.0 | -30.80% |
| 2022-08 | $2.10 | $1.32 | $0.785 | 55,925,164.0 | -20.24% |
| 2022-07 | $2.32 | $1.60 | $0.7242 | 37,169,363.0 | -21.13% |
| 2022-06 | $2.70 | $1.55 | $1.15 | 73,098,034.0 | +17.03% |
| 2022-05 | $2.01 | $1.42 | $0.59 | 30,000,344.0 | -4.71% |
| 2022-04 | $2.41 | $1.79 | $0.615 | 19,785,819.0 | -17.67% |
| 2022-03 | $2.58 | $1.98 | $0.60 | 43,277,539.0 | -0.85% |
| 2022-02 | $2.71 | $1.97 | $0.74 | 43,666,669.0 | +7.83% |
| 2022-01 | $3.13 | $1.86 | $1.27 | 51,674,319.0 | -29.77% |
0.84%
0.10%
자본화:
|
볼륨(24시간):