Targacept Inc $4.08

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : TRGT  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRGT historical data

Date Open High Low Close Volume
4/16/20144.034.103.934.08122,230
4/15/20144.114.193.754.00316,960
4/14/20144.354.393.984.08341,358
4/11/20144.344.544.234.25151,629
4/10/20144.794.794.374.40172,887
4/9/20144.534.814.534.79146,254
4/8/20144.534.674.484.50163,198
4/7/20144.434.614.374.52170,079
4/4/20144.704.704.354.45205,809
4/3/20144.684.724.534.64158,389
4/2/20144.814.814.654.70269,101
4/1/20144.784.894.704.79341,806
3/31/20144.634.814.634.75108,668
3/28/20144.824.894.564.6287,420
3/27/20144.774.964.664.8393,148
3/26/20144.804.924.714.79218,535
3/25/20144.744.994.594.75140,230
3/24/20145.005.004.554.70181,818
3/21/20145.025.044.854.97242,907
3/20/20145.075.084.964.99107,083
3/19/20145.165.225.005.0853,376
3/18/20145.005.184.975.18108,495
3/17/20145.135.234.985.00174,705
3/14/20145.005.184.995.0988,875
3/13/20145.035.064.945.04200,842
3/12/20144.905.044.885.01157,183
3/11/20144.865.054.834.91262,862
3/10/20144.904.934.764.83290,075
3/7/20145.035.034.834.90281,427
3/6/20145.045.114.914.96331,059
3/5/20144.995.054.955.04271,010
3/4/20145.045.094.964.99203,127
3/3/20144.855.004.554.96133,259
2/28/20145.005.034.814.93276,377
2/27/20144.995.064.855.02185,984
2/26/20144.985.044.794.99249,380
2/25/20144.815.034.674.98398,018
2/24/20144.784.874.764.77184,764
2/21/20144.794.884.674.76113,081
2/20/20144.634.764.574.7588,714
2/19/20144.624.714.554.63128,985
2/18/20144.504.674.364.65113,100
2/14/20144.594.594.474.47102,471
2/13/20144.654.704.554.59195,896
2/12/20144.904.944.744.76157,841
2/11/20144.944.984.754.91355,263
2/10/20144.715.084.714.96685,357
2/7/20144.404.704.404.70321,524
2/6/20144.294.414.244.37139,975
2/5/20144.274.294.094.27174,596
2/4/20144.304.384.224.3174,853
2/3/20144.394.454.094.26215,586
1/31/20144.414.494.384.4191,173
1/30/20144.554.584.154.52183,640
1/29/20144.454.524.364.48127,979
1/28/20144.374.544.374.52214,127
1/27/20144.644.644.294.36421,905
1/24/20144.694.694.444.60214,692
1/23/20144.754.774.614.74168,182
1/22/20144.824.844.684.79151,124
1/21/20144.864.914.684.82197,171
1/17/20144.844.894.704.81349,180
1/16/20144.784.904.774.86131,674
1/15/20144.604.804.464.78220,602
1/14/20144.374.604.374.60258,084
1/13/20144.424.574.344.36162,618
1/10/20144.404.484.334.46130,553
1/9/20144.334.444.194.39267,101
1/8/20144.174.344.114.31258,591
1/7/20144.114.194.074.16246,396
1/6/20144.104.174.054.081,218,720
1/3/20144.164.194.084.091,120,620
1/2/20144.154.204.044.161,216,700
12/31/20134.074.184.054.15148,274
12/30/20134.114.204.074.09185,644
12/27/20134.154.204.054.13214,799
12/26/20134.174.174.034.13157,600
12/24/20134.124.164.054.15183,351
12/23/20134.154.184.064.11308,479
12/20/20133.874.143.854.101,255,390
12/19/20133.823.933.803.85756,083
12/18/20133.893.903.753.851,232,180
12/17/20134.004.153.873.914,560,190
12/16/20135.456.115.395.95931,942
12/13/20135.385.625.345.46362,213
12/12/20135.195.355.155.34116,946
12/11/20135.375.405.125.17144,052
12/10/20135.545.715.315.37119,605
12/9/20135.535.745.445.57144,466
12/6/20135.215.545.055.50171,689
12/5/20135.145.225.105.14139,432
12/4/20135.365.465.135.1582,686
12/3/20135.535.535.285.40195,809
12/2/20135.735.735.465.56102,722
11/29/20135.605.815.595.7555,032
11/27/20135.445.605.425.60126,203
11/26/20135.395.485.365.42166,961
11/25/20135.305.415.185.39140,766
11/22/20135.215.324.885.30133,059
11/21/20135.035.255.015.18126,797
Trading Center