Stockscreener 앱 받기
2.43
2.02%
-0.05
시장 영업 전:
2.48
0.05
+2.06%
22nd Century Group, Inc. 주식 (XXII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.57 | $2.38 | $0.1893 | 195,246.0 | -2.02% |
| 2025-08-07 | $2.59 | $2.43 | $0.16 | 240,281.0 | -0.40% |
| 2025-08-06 | $2.66 | $2.41 | $0.2531 | 185,799.0 | -2.35% |
| 2025-08-05 | $2.65 | $2.35 | $0.305 | 321,591.0 | +3.66% |
| 2025-08-04 | $2.48 | $2.18 | $0.299 | 1,158,335.0 | -0.40% |
| 2025-08-01 | $2.67 | $2.44 | $0.2299 | 295,758.0 | -10.51% |
| 2025-07-31 | $2.97 | $2.69 | $0.28 | 423,311.0 | -6.12% |
| 2025-07-30 | $3.13 | $2.90 | $0.2295 | 346,448.0 | -3.61% |
| 2025-07-29 | $3.12 | $2.90 | $0.22 | 859,281.0 | -8.41% |
| 2025-07-28 | $3.93 | $3.19 | $0.74 | 18,113,829.0 | +8.47% |
| 2025-07-25 | $3.11 | $2.86 | $0.254 | 218,815.0 | +4.07% |
| 2025-07-24 | $3.20 | $2.93 | $0.2693 | 313,814.0 | -3.28% |
| 2025-07-23 | $3.10 | $3.00 | $0.10 | 56,398.0 | +0.33% |
| 2025-07-22 | $3.30 | $2.88 | $0.4189 | 779,230.0 | -15.08% |
| 2025-07-21 | $3.98 | $3.50 | $0.4836 | 721,070.0 | -8.44% |
| 2025-07-18 | $4.53 | $3.70 | $0.8304 | 1,709,392.0 | -20.20% |
| 2025-07-17 | $9.47 | $4.51 | $4.96 | 25,427,960.0 | +6.99% |
| 2025-07-16 | $4.72 | $4.24 | $0.48 | 59,092.0 | -3.58% |
| 2025-07-15 | $5.23 | $4.70 | $0.5349 | 98,902.0 | -7.59% |
| 2025-07-14 | $5.58 | $5.02 | $0.56 | 242,505.0 | -16.83% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $2.67 | $2.18 | $0.489 | 2,592,256.0 | -11.96% |
| 2025-07 | $9.47 | $2.69 | $6.78 | 50,165,886.0 | -63.35% |
| 2025-06 | $11.20 | $0.432 | $10.77 | 3,941,508.0 | +904.00% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):