Stockscreener 앱 받기
0.646
2.05%
-0.0135
22nd Century Group, Inc. 주식 (XXII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $0.6607 | $0.635 | $0.0257 | 128,457.0 | -2.05% |
| 2025-06-12 | $0.7101 | $0.644 | $0.0661 | 317,153.0 | -5.11% |
| 2025-06-11 | $0.72 | $0.65 | $0.07 | 238,254.0 | -3.46% |
| 2025-06-10 | $0.735 | $0.711 | $0.024 | 121,577.0 | -1.71% |
| 2025-06-09 | $0.745 | $0.7102 | $0.0348 | 182,635.0 | -1.16% |
| 2025-06-06 | $0.744 | $0.7221 | $0.0219 | 95,560.0 | -0.13% |
| 2025-06-05 | $0.765 | $0.72 | $0.045 | 147,147.0 | -0.93% |
| 2025-06-04 | $0.75 | $0.73 | $0.02 | 106,536.0 | -0.13% |
| 2025-06-03 | $0.7771 | $0.73 | $0.0471 | 138,287.0 | -1.06% |
| 2025-06-02 | $0.7597 | $0.731 | $0.0287 | 105,186.0 | +1.07% |
| 2025-05-30 | $0.79 | $0.75 | $0.04 | 138,614.0 | -3.20% |
| 2025-05-29 | $0.7878 | $0.74 | $0.0478 | 224,929.0 | +0.01% |
| 2025-05-28 | $0.8023 | $0.765 | $0.0373 | 175,766.0 | -3.88% |
| 2025-05-27 | $0.8731 | $0.76 | $0.1131 | 1,699,748.0 | -8.20% |
| 2025-05-23 | $0.95 | $0.854 | $0.096 | 344,970.0 | -7.77% |
| 2025-05-22 | $1.04 | $0.9333 | $0.1067 | 272,875.0 | -7.57% |
| 2025-05-21 | $1.06 | $1.01 | $0.05 | 133,505.0 | -0.96% |
| 2025-05-20 | $1.11 | $1.03 | $0.0799 | 75,318.0 | -5.45% |
| 2025-05-19 | $1.12 | $1.03 | $0.0889 | 108,954.0 | +1.85% |
| 2025-05-16 | $1.14 | $1.07 | $0.0668 | 86,057.0 | -2.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.7771 | $0.635 | $0.1421 | 1,709,249.0 | -13.87% |
| 2025-05 | $1.42 | $0.74 | $0.68 | 13,615,574.0 | -11.76% |
| 2025-04 | $2.44 | $0.70 | $1.74 | 32,086,889.0 | -40.97% |
| 2025-03 | $2.15 | $1.32 | $0.8289 | 1,101,777.0 | -25.00% |
| 2025-02 | $4.25 | $1.75 | $2.50 | 2,394,442.0 | -53.28% |
| 2025-01 | $12.49 | $4.01 | $8.48 | 52,090,167.0 | -22.60% |
22nd Century Group, Inc. 주식 (XXII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.17 | $3.90 | $10.27 | 2,211,862.1 | -56.48% |
| 2024-11 | $17.13 | $11.07 | $6.06 | 998,163.4 | -4.05% |
| 2024-10 | $28.34 | $12.49 | $15.85 | 1,444,621.5 | -51.84% |
| 2024-09 | $68.31 | $28.35 | $39.96 | 1,683,679.3 | -32.59% |
| 2024-08 | $101.2 | $41.84 | $59.41 | 40,499.1 | -52.61% |
| 2024-07 | $123.3 | $85.71 | $37.64 | 26,112.4 | -9.71% |
| 2024-06 | $140.4 | $78.33 | $62.07 | 103,604.9 | -15.32% |
| 2024-05 | $243.0 | $111.4 | $131.6 | 31,129.5 | -44.26% |
| 2024-04 | $581.8 | $195.8 | $386.1 | 661,498.9 | -17.71% |
| 2024-03 | $399.4 | $225.1 | $174.3 | 12,357.4 | -14.22% |
| 2024-02 | $399.6 | $284.0 | $115.6 | 8,319.9 | -20.42% |
| 2024-01 | $475.2 | $335.9 | $139.3 | 15,033.7 | -5.59% |
22nd Century Group, Inc. 주식 (XXII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $574.6 | $349.5 | $225.1 | 10,777.5 | -28.38% |
| 2023-11 | $1,165.3 | $434.2 | $731.2 | 15,173.6 | -42.09% |
| 2023-10 | $2,138.4 | $910.2 | $1,228.2 | 5,542.2 | -54.08% |
| 2023-09 | $3,649.5 | $1,965.8 | $1,683.7 | 6,595.5 | -30.65% |
| 2023-08 | $7,754.4 | $2,980.8 | $4,773.6 | 6,396.4 | -59.48% |
| 2023-07 | $14,882.4 | $596.4 | $14,286.0 | 35,887.1 | +809.33% |
| 2023-06 | $1,447.2 | $738.7 | $708.5 | 45,299.5 | -38.36% |
| 2023-05 | $1,628.2 | $1,255.0 | $373.2 | 10,315.5 | -12.60% |
| 2023-04 | $1,641.6 | $1,325.8 | $315.8 | 9,027.7 | -7.62% |
| 2023-03 | $2,114.9 | $1,536.4 | $578.4 | 13,557.6 | -14.89% |
| 2023-02 | $2,505.6 | $1,900.8 | $604.8 | 7,942.6 | -17.86% |
| 2023-01 | $2,732.4 | $1,890.0 | $842.4 | 9,941.2 | +19.50% |
1.91%
1.17%
자본화:
|
볼륨(24시간):