$2.51 0.00 (%) Targacept Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRGT historical data

Date Open High Low Close Volume
1/30/20152.502.542.502.5146,934
1/29/20152.542.542.462.5148,620
1/28/20152.542.552.502.5033,190
1/27/20152.532.552.522.5415,263
1/26/20152.502.582.502.5852,608
1/23/20152.502.552.462.5238,146
1/22/20152.522.532.442.5283,532
1/21/20152.512.522.502.5241,804
1/20/20152.522.542.502.5053,032
1/16/20152.522.562.502.5614,242
1/15/20152.552.562.442.53105,907
1/14/20152.552.582.512.5128,092
1/13/20152.642.642.532.547,147
1/12/20152.622.642.542.6441,366
1/9/20152.602.622.572.6167,404
1/8/20152.622.652.572.6263,993
1/7/20152.512.652.482.6427,444
1/6/20152.612.732.592.6261,294
1/5/20152.572.692.572.63144,624
1/2/20152.622.632.572.5949,397
12/31/20142.592.632.582.6379,989
12/30/20142.592.632.572.6038,043
12/29/20142.522.632.522.6149,996
12/26/20142.732.732.452.5692,115
12/24/20142.752.772.712.73122,306
12/23/20142.762.852.652.65154,116
12/22/20142.742.792.592.78349,206
12/19/20142.442.792.442.76279,554
12/18/20142.422.592.422.52256,726
12/17/20142.422.462.422.46180,267
12/16/20142.392.442.352.4197,291
12/15/20142.462.502.362.39311,062
12/12/20142.422.522.422.46615,524
12/11/20142.432.482.402.47418,326
12/10/20142.432.432.402.4055,144
12/9/20142.402.452.402.4595,352
12/8/20142.432.452.392.45106,267
12/5/20142.402.452.382.45168,200
12/4/20142.402.432.372.4394,906
12/3/20142.362.442.362.4175,488
12/2/20142.432.462.382.3879,442
12/1/20142.452.472.402.4497,180
11/28/20142.432.462.432.43109,051
11/26/20142.422.452.422.43125,861
11/25/20142.442.482.392.41214,508
11/24/20142.412.472.412.44105,224
11/21/20142.432.492.422.42167,065
11/20/20142.402.462.382.4688,533
11/19/20142.442.452.402.42167,282
11/18/20142.422.462.422.4442,587
11/17/20142.412.492.412.43117,354
11/14/20142.422.452.412.43165,416
11/13/20142.402.452.402.4367,336
11/12/20142.412.452.402.40111,828
11/11/20142.432.462.412.42100,213
11/10/20142.492.512.442.4637,368
11/7/20142.452.502.422.4925,897
11/6/20142.492.562.442.47130,553
11/5/20142.382.472.352.46409,286
11/4/20142.322.372.312.3653,309
11/3/20142.332.382.312.3349,140
10/31/20142.392.392.332.34105,627
10/30/20142.352.392.332.3894,968
10/29/20142.372.382.322.3724,511
10/28/20142.362.392.302.3742,460
10/27/20142.352.372.312.3479,748
10/24/20142.342.352.252.3245,200
10/23/20142.362.392.322.34115,463
10/22/20142.322.372.322.33149,900
10/21/20142.342.402.312.34490,456
10/20/20142.372.452.322.35183,206
10/17/20142.372.392.332.36239,261
10/16/20142.302.372.302.34231,850
10/15/20142.372.372.272.32164,272
10/14/20142.452.482.382.3862,525
10/13/20142.452.522.412.4558,557
10/10/20142.462.492.422.4662,466
10/9/20142.452.552.412.48135,458
10/8/20142.392.442.372.4366,365
10/7/20142.502.502.382.40126,448
10/6/20142.502.572.442.51120,884
10/3/20142.492.502.452.4657,385
10/2/20142.462.532.422.47110,147
10/1/20142.512.532.402.46135,153
9/30/20142.562.572.502.5377,107
9/29/20142.482.592.472.58137,375
9/26/20142.512.542.472.4957,225
9/25/20142.542.582.502.5169,252
9/24/20142.562.582.512.5858,540
9/23/20142.592.612.552.59125,482
9/22/20142.622.632.522.63152,334
9/19/20142.592.682.512.63339,137
9/18/20142.602.622.572.61138,536
9/17/20142.522.592.502.5663,486
9/16/20142.502.552.492.50113,612
9/15/20142.562.572.522.5275,368
9/12/20142.572.622.532.5896,936
9/11/20142.572.642.552.5874,435
9/10/20142.612.632.572.5770,455
9/9/20142.672.682.602.60129,983
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center