$3.05 0.00 (%) Targacept Inc - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center