$2.66 +0.15 (%) Targacept Inc - NASDAQ

May. 22, 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
5/22/20152.522.682.462.66110,918
5/21/20152.452.562.352.5149,106
5/20/20152.372.472.302.4532,707
5/19/20152.342.502.342.37285,282
5/18/20152.282.372.282.35127,053
5/15/20152.242.332.242.3220,389
5/14/20152.332.342.152.32195,123
5/13/20152.302.302.282.292,379
5/12/20152.302.302.282.288,250
5/11/20152.292.332.292.2912,554
5/8/20152.302.312.282.3027,029
5/7/20152.302.332.292.294,043
5/6/20152.292.322.292.3148,863
5/5/20152.322.342.282.32146,895
5/4/20152.312.352.312.328,087
5/1/20152.352.362.302.3424,313
4/30/20152.312.362.302.3048,112
4/29/20152.372.382.282.3353,388
4/28/20152.402.402.332.3524,071
4/27/20152.442.442.362.3944,792
4/24/20152.392.432.342.4366,168
4/23/20152.302.402.282.39177,658
4/22/20152.312.352.302.3026,273
4/21/20152.382.382.282.32122,215
4/20/20152.392.392.342.3532,178
4/17/20152.402.432.342.4187,010
4/16/20152.322.412.282.4199,305
4/15/20152.332.402.322.4024,322
4/14/20152.342.372.292.3329,662
4/13/20152.312.382.272.3282,740
4/10/20152.202.322.202.3256,617
4/9/20152.382.382.182.26536,187
4/8/20152.422.462.292.3692,355
4/7/20152.532.552.382.41139,040
4/6/20152.802.852.492.54187,361
4/2/20152.872.882.822.8530,927
4/1/20152.852.942.832.9137,640
3/31/20152.912.972.902.9781,979
3/30/20153.093.192.933.00117,177
3/27/20153.043.073.003.05191,417
3/26/20152.983.102.853.03322,113
3/25/20152.883.232.832.98279,350
3/24/20152.783.002.772.861,172,873
3/23/20152.702.782.682.77175,294
3/20/20152.712.772.662.66241,236
3/19/20152.702.732.632.73105,932
3/18/20152.692.732.652.69123,283
3/17/20152.632.702.632.7094,152
3/16/20152.622.652.562.6593,614
3/13/20152.642.642.622.6419,383
3/12/20152.642.642.602.6246,286
3/11/20152.602.642.592.6450,171
3/10/20152.602.652.582.6238,710
3/9/20152.652.662.562.6474,038
3/6/20152.602.662.532.63281,235
3/5/20152.652.672.622.6298,362
3/4/20152.622.672.602.6068,606
3/3/20152.632.632.602.6112,414
3/2/20152.632.642.582.6362,778
2/27/20152.562.642.562.6347,492
2/26/20152.582.632.562.589,505
2/25/20152.602.622.562.6011,021
2/24/20152.622.622.562.58103,296
2/23/20152.572.622.552.6217,281
2/20/20152.582.612.552.6049,204
2/19/20152.582.622.532.6197,279
2/18/20152.522.582.522.5814,784
2/17/20152.512.552.512.5316,628
2/13/20152.562.562.502.5046,331
2/12/20152.542.552.512.5133,261
2/11/20152.532.572.512.5117,390
2/10/20152.512.592.512.5185,385
2/9/20152.532.562.502.5064,357
2/6/20152.552.552.502.5113,295
2/5/20152.532.562.502.5416,673
2/4/20152.502.542.472.5332,420
2/3/20152.502.522.502.5228,854
2/2/20152.502.522.502.5127,475
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center