XNAS
Datos históricos de 22nd Century Group, Inc.
22nd Century Group, Inc. · XXII
$0.81
▲ +0.01 (+1.04%)
Última operación · 10/10/2026, 17:56:02 UTC
- Variación en el periodo
- −99.82%
- Máximo
- US$540.00
- 29 de octubre de 2025
- Mínimo
- US$0.79
- 29 de septiembre de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.84 | 0.88 | 0.80 | 0.81 | −6.79% | 61,757.662 |
| 8 oct 2026 | 0.88 | 0.91 | 0.83 | 0.87 | −2.33% | 45,796.619 |
| 7 oct 2026 | 0.91 | 0.91 | 0.88 | 0.89 | −3.09% | 44,849.788 |
| 6 oct 2026 | 0.95 | 0.95 | 0.86 | 0.92 | +0.88% | 49,938.851 |
| 5 oct 2026 | 0.92 | 0.94 | 0.87 | 0.91 | −0.23% | 64,612.71 |
| 2 oct 2026 | 0.88 | 0.94 | 0.85 | 0.91 | +7.78% | 120,740.284 |
| 1 oct 2026 | 0.84 | 0.87 | 0.82 | 0.85 | +0.94% | 54,388.546 |
| 30 sep 2026 | 0.82 | 0.88 | 0.79 | 0.84 | +4.78% | 113,125.277 |
| 29 sep 2026 | 1.03 | 1.07 | 0.79 | 0.80 | −16.02% | 254,429.351 |
| 28 sep 2026 | 1.34 | 1.34 | 0.91 | 0.95 | −28.22% | 487,419.045 |
| 25 sep 2026 | 1.51 | 1.51 | 1.20 | 1.33 | −11.92% | 193,824.681 |
| 24 sep 2026 | 1.86 | 1.86 | 1.15 | 1.51 | −35.47% | 855,264.031 |
| 23 sep 2026 | 1.81 | 2.60 | 1.69 | 2.34 | +29.28% | 2.7 M |
| 22 sep 2026 | 1.77 | 1.89 | 1.77 | 1.81 | +2.26% | 27,077.364 |
| 21 sep 2026 | 1.81 | 1.85 | 1.76 | 1.77 | −1.12% | 20,792.643 |
| 18 sep 2026 | 1.75 | 1.89 | 1.74 | 1.79 | +1.13% | 31,967.08 |
| 17 sep 2026 | 1.74 | 1.79 | 1.68 | 1.77 | +2.91% | 13,766.801 |
| 16 sep 2026 | 1.81 | 1.81 | 1.67 | 1.72 | −4.18% | 14,811.548 |
| 15 sep 2026 | 1.82 | 1.84 | 1.74 | 1.80 | −2.97% | 21,767.861 |
| 14 sep 2026 | 1.98 | 1.98 | 1.80 | 1.85 | −7.04% | 21,024.641 |
| 11 sep 2026 | 2.01 | 2.06 | 1.93 | 1.99 | −2.69% | 11,168.815 |
| 10 sep 2026 | 2.14 | 2.17 | 1.99 | 2.05 | −3.99% | 29,937.301 |
| 9 sep 2026 | 2.27 | 2.31 | 2.10 | 2.13 | −6.99% | 22,331.994 |
| 8 sep 2026 | 2.41 | 2.43 | 2.25 | 2.29 | −6.53% | 21,933.575 |
| 4 sep 2026 | 2.29 | 2.50 | 2.28 | 2.45 | +7.46% | 30,770.837 |
| 3 sep 2026 | 2.33 | 2.40 | 2.27 | 2.28 | −2.56% | 20,177.729 |
| 2 sep 2026 | 2.61 | 2.61 | 2.30 | 2.34 | −10.34% | 59,396.983 |
| 1 sep 2026 | 3.18 | 3.80 | 2.51 | 2.61 | −18.44% | 441,981.139 |
| 31 ago 2026 | 3.35 | 3.35 | 3.08 | 3.20 | +2.24% | 14,222.032 |
| 28 ago 2026 | 3.09 | 3.18 | 3.07 | 3.13 | +2.96% | 14,439.708 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.