TARGACEPT $5.46

down -0.01


23/5/2013 04:23 PM  |  NASDAQ : TRGT  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

TRGT historical data

Date Open High Low Close Volume
5/23/2013 5.39 5.59 5.36 5.46 2742
5/22/2013 5.58 5.65 5.37 5.47 2098
5/21/2013 5.51 5.69 5.46 5.59 1906
5/20/2013 5.45 5.60 5.45 5.54 1930
5/17/2013 5.42 5.52 5.39 5.48 7505
5/16/2013 5.44 5.47 5.35 5.41 2072
5/15/2013 5.31 5.46 5.30 5.46 2678
5/14/2013 5.21 5.40 5.20 5.34 2518
5/13/2013 5.09 5.27 5.09 5.17 1671
5/10/2013 5.08 5.13 5.01 5.11 992
5/9/2013 5.14 5.14 4.96 5.08 1857
5/8/2013 5.10 5.32 5.10 5.16 4213
5/7/2013 4.82 5.10 4.63 5.10 5105
5/6/2013 4.68 4.79 4.63 4.78 1384
5/3/2013 4.63 4.70 4.57 4.68 1363
5/2/2013 4.51 4.62 4.45 4.56 1008
5/1/2013 4.59 4.60 4.45 4.50 1892
4/30/2013 4.57 4.62 4.52 4.61 2569
4/29/2013 4.48 4.57 4.46 4.57 2395
4/26/2013 4.41 4.47 4.40 4.44 2193
4/25/2013 4.39 4.45 4.35 4.42 1000
4/24/2013 4.32 4.38 4.24 4.37 679
4/23/2013 4.41 4.43 4.30 4.33 1448
4/22/2013 4.36 4.41 4.29 4.40 911
4/19/2013 4.36 4.40 4.28 4.34 593
4/18/2013 4.15 4.40 4.06 4.37 1676
4/17/2013 4.25 4.29 4.10 4.15 2098
4/16/2013 4.19 4.27 4.16 4.26 1263
4/15/2013 4.32 4.33 4.17 4.18 1417
4/12/2013 4.35 4.42 4.31 4.34 649
4/11/2013 4.45 4.45 4.37 4.39 665
4/10/2013 4.31 4.47 4.28 4.43 1569
4/9/2013 4.20 4.31 4.15 4.29 2213
4/8/2013 4.28 4.28 4.16 4.20 2280
4/5/2013 4.28 4.30 4.25 4.28 956
4/4/2013 4.28 4.34 4.21 4.34 1079
4/3/2013 4.42 4.42 4.23 4.24 1602
4/2/2013 4.33 4.44 4.29 4.41 1736
4/1/2013 4.29 4.35 4.20 4.30 1485
3/28/2013 4.31 4.31 4.21 4.28 1436
3/27/2013 4.22 4.27 4.22 4.27 680
3/26/2013 4.24 4.24 4.19 4.23 995
3/25/2013 4.32 4.35 4.23 4.26 815
3/22/2013 4.36 4.36 4.24 4.32 2007
3/21/2013 4.34 4.37 4.31 4.34 545
3/20/2013 4.41 4.41 4.34 4.36 1298
3/19/2013 4.40 4.43 4.36 4.40 1219
3/18/2013 4.49 4.54 4.37 4.41 1206
3/15/2013 4.44 4.53 4.44 4.52 3171
3/14/2013 4.41 4.45 4.37 4.43 2667
3/13/2013 4.40 4.46 4.35 4.38 2329
3/12/2013 4.43 4.54 4.38 4.38 1863
3/11/2013 4.45 4.45 4.35 4.36 1761
3/8/2013 4.40 4.50 4.36 4.47 1475
3/7/2013 4.37 4.45 4.35 4.36 1083
3/6/2013 4.43 4.44 4.35 4.38 1314
3/5/2013 4.26 4.45 4.26 4.42 1983
3/4/2013 4.31 4.33 4.20 4.28 1749
3/1/2013 4.30 4.34 4.30 4.32 471
2/28/2013 4.33 4.35 4.30 4.33 468
2/27/2013 4.33 4.35 4.30 4.32 1322
2/26/2013 4.37 4.37 4.30 4.32 1188
2/25/2013 4.36 4.41 4.34 4.35 1199
2/22/2013 4.40 4.43 4.35 4.36 945
2/21/2013 4.51 4.51 4.35 4.37 1923
2/20/2013 4.47 4.53 4.47 4.52 2455
2/19/2013 4.51 4.51 4.40 4.47 3384
2/15/2013 4.56 4.56 4.50 4.51 1205
2/14/2013 4.45 4.57 4.44 4.53 2342
2/13/2013 4.57 4.64 4.53 4.54 2084
2/12/2013 4.41 4.54 4.38 4.54 2679
2/11/2013 4.40 4.48 4.35 4.38 7535
2/8/2013 4.40 4.41 4.35 4.39 1175
2/7/2013 4.37 4.42 4.35 4.38 1456
2/6/2013 4.40 4.42 4.38 4.40 1068
2/5/2013 4.38 4.44 4.38 4.42 579
2/4/2013 4.48 4.50 4.37 4.39 1026
2/1/2013 4.53 4.53 4.42 4.52 716
1/31/2013 4.45 4.55 4.38 4.49 859
1/30/2013 4.51 4.56 4.41 4.44 1516
1/29/2013 4.42 4.60 4.42 4.53 1174
1/28/2013 4.43 4.46 4.35 4.41 1628
1/25/2013 4.48 4.48 4.38 4.39 1990
1/24/2013 4.50 4.50 4.44 4.45 1654
1/23/2013 4.59 4.60 4.50 4.51 1462
1/22/2013 4.59 4.62 4.58 4.60 816
1/18/2013 4.63 4.68 4.58 4.59 1136
1/17/2013 4.67 4.75 4.60 4.63 1141
1/16/2013 4.72 4.73 4.66 4.69 1129
1/15/2013 4.71 4.83 4.70 4.73 1595
1/14/2013 4.73 4.81 4.71 4.73 1144
1/11/2013 4.77 4.77 4.65 4.75 1003
1/10/2013 4.82 4.83 4.73 4.79 884
1/9/2013 4.74 4.81 4.72 4.79 1792
1/8/2013 4.67 4.75 4.65 4.69 1428
1/7/2013 4.54 4.74 4.54 4.70 996
1/4/2013 4.70 4.73 4.57 4.59 1792
1/3/2013 4.67 4.71 4.58 4.69 2296
1/2/2013 4.45 4.72 4.44 4.67 2548
12/31/2012 4.46 4.47 4.36 4.38 1582
Marketplace
Trading Center