22nd Century Group IncNASDAQ:XXII
- LAST PRICE1.1100
- TODAY'S CHANGE (%)-0.0400 (-3.4783%)
- Bid / Lots1.1000/ 30
- Ask / Lots1.1300/ 5
- Open / Previous Close1.1400 / 1.1500
- Day Range
- 52 Week Range
- Volume983,658
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | XXII |
|---|---|---|
| 09:32 ET | 8728 | 1.135 |
| 09:33 ET | 8502 | 1.13 |
| 09:35 ET | 13930 | 1.135 |
| 09:37 ET | 3400 | 1.135 |
| 09:42 ET | 200 | 1.13 |
| 09:44 ET | 1357 | 1.13 |
| 09:46 ET | 1401 | 1.1343 |
| 09:48 ET | 600 | 1.13 |
| 09:50 ET | 4967 | 1.13 |
| 09:51 ET | 8335 | 1.135 |
| 09:53 ET | 1100 | 1.1336 |
| 09:55 ET | 7741 | 1.12 |
| 09:57 ET | 8440 | 1.1369 |
| 10:00 ET | 5909 | 1.14 |
| 10:02 ET | 200 | 1.14 |
| 10:04 ET | 3693 | 1.14 |
| 10:06 ET | 3100 | 1.1409 |
| 10:08 ET | 1500 | 1.1401 |
| 10:09 ET | 700 | 1.1415 |
| 10:11 ET | 600 | 1.1427 |
| 10:13 ET | 1856 | 1.135 |
| 10:15 ET | 4100 | 1.1398 |
| 10:18 ET | 1700 | 1.13 |
| 10:20 ET | 632 | 1.1324 |
| 10:22 ET | 10365 | 1.12 |
| 10:24 ET | 100 | 1.12 |
| 10:26 ET | 2389 | 1.12 |
| 10:27 ET | 1000 | 1.1252 |
| 10:29 ET | 625 | 1.1265 |
| 10:31 ET | 200 | 1.12 |
| 10:33 ET | 100 | 1.12 |
| 10:36 ET | 300 | 1.12 |
| 10:38 ET | 1600 | 1.12 |
| 10:40 ET | 1100 | 1.12 |
| 10:42 ET | 712 | 1.12 |
| 10:44 ET | 11201 | 1.12 |
| 10:45 ET | 3500 | 1.12 |
| 10:47 ET | 500 | 1.12 |
| 10:49 ET | 100 | 1.12 |
| 10:51 ET | 800 | 1.1227 |
| 10:54 ET | 3050 | 1.1209 |
| 10:56 ET | 21166 | 1.11 |
| 10:58 ET | 1900 | 1.11 |
| 11:00 ET | 3010 | 1.11 |
| 11:02 ET | 3000 | 1.1161 |
| 11:03 ET | 100 | 1.11 |
| 11:05 ET | 2300 | 1.11 |
| 11:07 ET | 400 | 1.11 |
| 11:09 ET | 915 | 1.11 |
| 11:12 ET | 600 | 1.11 |
| 11:14 ET | 3700 | 1.1109 |
| 11:16 ET | 4740 | 1.115 |
| 11:18 ET | 6400 | 1.1101 |
| 11:20 ET | 100 | 1.115 |
| 11:21 ET | 500 | 1.115 |
| 11:23 ET | 18039 | 1.105 |
| 11:25 ET | 5133 | 1.105 |
| 11:27 ET | 13497 | 1.11 |
| 11:30 ET | 7919 | 1.1084 |
| 11:32 ET | 200 | 1.105 |
| 11:34 ET | 16864 | 1.115 |
| 11:36 ET | 200 | 1.115 |
| 11:38 ET | 205 | 1.12 |
| 11:39 ET | 310 | 1.1195 |
| 11:43 ET | 269 | 1.115 |
| 11:48 ET | 675 | 1.1148 |
| 11:50 ET | 500 | 1.112 |
| 11:52 ET | 300 | 1.115 |
| 11:54 ET | 200 | 1.11 |
| 11:56 ET | 1200 | 1.11 |
| 11:57 ET | 17973 | 1.105 |
| 11:59 ET | 4859 | 1.115 |
| 12:03 ET | 500 | 1.112 |
| 12:06 ET | 700 | 1.11 |
| 12:08 ET | 700 | 1.11 |
| 12:10 ET | 200 | 1.1101 |
| 12:12 ET | 2000 | 1.11 |
| 12:14 ET | 300 | 1.11 |
| 12:15 ET | 200 | 1.11 |
| 12:17 ET | 600 | 1.11 |
| 12:19 ET | 5300 | 1.115 |
| 12:21 ET | 300 | 1.11 |
| 12:30 ET | 550 | 1.115 |
| 12:32 ET | 5600 | 1.1101 |
| 12:33 ET | 600 | 1.1141 |
| 12:37 ET | 2500 | 1.11 |
| 12:39 ET | 23102 | 1.105 |
| 12:42 ET | 7463 | 1.105 |
| 12:44 ET | 2922 | 1.1 |
| 12:48 ET | 723 | 1.1 |
| 12:50 ET | 19082 | 1.105 |
| 12:51 ET | 1398 | 1.1 |
| 12:53 ET | 1804 | 1.1 |
| 12:55 ET | 1600 | 1.105 |
| 12:57 ET | 9144 | 1.11 |
| 01:00 ET | 5556 | 1.11 |
| 01:02 ET | 31972 | 1.12 |
| 01:04 ET | 3309 | 1.12 |
| 01:06 ET | 2368 | 1.115 |
| 01:08 ET | 300 | 1.112 |
| 01:09 ET | 285 | 1.1121 |
| 01:11 ET | 300 | 1.115 |
| 01:13 ET | 300 | 1.11 |
| 01:15 ET | 6100 | 1.115 |
| 01:18 ET | 100 | 1.11 |
| 01:22 ET | 300 | 1.112 |
| 01:26 ET | 100 | 1.1109 |
| 01:27 ET | 100 | 1.115 |
| 01:29 ET | 19163 | 1.125 |
| 01:31 ET | 3394 | 1.125 |
| 01:33 ET | 1700 | 1.125 |
| 01:36 ET | 200 | 1.122 |
| 01:38 ET | 3046 | 1.125 |
| 01:40 ET | 1476 | 1.125 |
| 01:42 ET | 600 | 1.125 |
| 01:44 ET | 100 | 1.125 |
| 01:45 ET | 1357 | 1.125 |
| 01:47 ET | 2868 | 1.125 |
| 01:49 ET | 3323 | 1.125 |
| 01:51 ET | 15023 | 1.135 |
| 01:54 ET | 27683 | 1.125 |
| 01:56 ET | 6558 | 1.1208 |
| 01:58 ET | 26721 | 1.13 |
| 02:00 ET | 33315 | 1.105 |
| 02:02 ET | 5857 | 1.1099 |
| 02:03 ET | 23556 | 1.115 |
| 02:05 ET | 15621 | 1.11 |
| 02:07 ET | 14923 | 1.11 |
| 02:09 ET | 80905 | 1.1 |
| 02:12 ET | 8672 | 1.0999 |
| 02:14 ET | 3517 | 1.0999 |
| 02:16 ET | 2300 | 1.095 |
| 02:18 ET | 4977 | 1.1 |
| 02:20 ET | 15167 | 1.105 |
| 02:21 ET | 400 | 1.1084 |
| 02:23 ET | 1100 | 1.105 |
| 02:25 ET | 5200 | 1.105 |
| 02:27 ET | 200 | 1.105 |
| 02:30 ET | 400 | 1.105 |
| 02:32 ET | 400 | 1.1 |
| 02:34 ET | 400 | 1.1 |
| 02:36 ET | 3600 | 1.1015 |
| 02:38 ET | 3641 | 1.1 |
| 02:39 ET | 100 | 1.1 |
| 02:41 ET | 2100 | 1.1036 |
| 02:43 ET | 1667 | 1.1 |
| 02:48 ET | 712 | 1.105 |
| 02:50 ET | 205 | 1.105 |
| 02:52 ET | 125 | 1.1083 |
| 02:54 ET | 200 | 1.1 |
| 02:56 ET | 5000 | 1.1 |
| 02:57 ET | 11340 | 1.1 |
| 02:59 ET | 6149 | 1.1 |
| 03:01 ET | 3499 | 1.102 |
| 03:03 ET | 1786 | 1.105 |
| 03:06 ET | 809 | 1.1 |
| 03:08 ET | 3514 | 1.105 |
| 03:10 ET | 718 | 1.105 |
| 03:12 ET | 5750 | 1.105 |
| 03:14 ET | 32590 | 1.12 |
| 03:15 ET | 5525 | 1.115 |
| 03:17 ET | 700 | 1.115 |
| 03:19 ET | 333 | 1.115 |
| 03:24 ET | 1147 | 1.115 |
| 03:26 ET | 1200 | 1.11 |
| 03:28 ET | 1531 | 1.118 |
| 03:30 ET | 2375 | 1.115 |
| 03:32 ET | 1316 | 1.115 |
| 03:33 ET | 1873 | 1.115 |
| 03:35 ET | 200 | 1.115 |
| 03:37 ET | 700 | 1.11 |
| 03:39 ET | 940 | 1.115 |
| 03:42 ET | 1000 | 1.115 |
| 03:44 ET | 2392 | 1.115 |
| 03:46 ET | 2521 | 1.11 |
| 03:48 ET | 1727 | 1.115 |
| 03:51 ET | 3121 | 1.1114 |
| 03:55 ET | 16123 | 1.115 |
| 03:57 ET | 15289 | 1.105 |
| 04:00 ET | 12366 | 1.11 |
Jan 24, 2023
22nd Century Group Acquires Cannabinoid Distributor RX Pharmatech, from 9:59AM ET on Tuesday Jan 24, 2023 by MT Newswires
9:59AM ET on Tuesday Jan 24, 2023 by MT NewswiresBRIEF-22Nd Century Group (Xxii) Acquires Rx Pharmatech Ltd, Greatly Strengthening Uk And EU Market Position, from 9:26AM ET on Tuesday Jan 24, 2023 by Thomson Reuters
9:26AM ET on Tuesday Jan 24, 2023 by Thomson Reuters22nd Century Group (XXII) Acquires RX Pharmatech Ltd, Greatly Strengthening UK and EU Market Position, from 9:20AM ET on Tuesday Jan 24, 2023 by GlobeNewswire
9:20AM ET on Tuesday Jan 24, 2023 by GlobeNewswire
Jan 23, 2023
22nd Century Files Drug Master File for Cannabidiol Active Pharmaceutical Ingredients From GVB Unit, from 11:31AM ET on Monday Jan 23, 2023 by MT Newswires
11:31AM ET on Monday Jan 23, 2023 by MT Newswires22nd Century Group (XXII) Announces Filing of U.S. DMF (Drug Master File) for CBD API; New Global Sales, Marketing and Distribution Agreement with Transo-Pharm for Cannabinoid APIs, from 9:20AM ET on Monday Jan 23, 2023 by GlobeNewswire
9:20AM ET on Monday Jan 23, 2023 by GlobeNewswire
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
22nd Century Group Inc | 239.0M | -4.2x | --- |
LFTD Partners Inc | 67.7M | 9.6x | --- |
Charlie's Holdings Inc | 23.2M | 10.3x | --- |
Hempacco Co Inc | 22.9M | -8.2x | --- |
VPR Brands LP | 6.7M | -55.8x | --- |
BOTS Inc | 13.9M | -0.2x | --- |
Company Information
22nd Century Group, Inc. is an agricultural biotechnology and intellectual property company. The Company is focused on tobacco harm reduction, reduced nicotine tobacco and improving health and wellness through plant science. In tobacco, hemp/cannabis, and hop plants, it uses various plant breeding technologies, including genetic engineering, gene-editing, and molecular breeding to deliver solutions for the life science and consumer products industries by creating new plants with optimized alkaloid and flavonoid profiles, as well as improved yields and valuable agronomic traits. It has developed very low nicotine content (VLNC) tobacco and cigarettes, which contain 95% less nicotine than conventional tobacco and cigarettes. Its reduced nicotine cigarettes include VLN King and VLN Menthol King. In hemp, the Company is developing hemp varieties with increased levels of certain cannabinoids and other desirable agronomic traits. The Company has an interest in RX Pharmatech Ltd (RXP).
Contact Information
- Headquarters
- 8560 Main St Ste 4WILLIAMSVILLE, NY, United States 14221-7435
- Phone
- 716-270-1523
- Fax
- 716-877-3064
Executives
- Independent Chairman of the Board
- Nora Sullivan
- Chief Executive Officer, Director
- James Mish
- Chief Financial Officer
- R. Hugh Kinsman
- Chief Administrative Officer
- John Franzino
- Director
- Clifford Fleet
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $239.0M |
|---|---|
Revenue (TTM) | $50.9M |
Shares Outstanding | 215.3M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.87 |
EPS | $-0.27 |
Book Value | $0.41 |
P/E Ratio | -4.2x |
Price/Sales (TTM) | 4.7 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -84.38% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
