Targacept Inc $2.78

down -0.01


1/8/2014 04:00 PM  |  NASDAQ : TRGT  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRGT historical data

Date Open High Low Close Volume
8/1/20142.762.802.712.78176,489
7/31/20142.802.802.702.79214,241
7/30/20142.742.872.742.82417,337
7/29/20143.063.102.762.802,215,193
7/28/20143.923.993.843.92105,887
7/25/20143.903.993.903.9279,761
7/24/20143.943.973.883.9366,666
7/23/20143.903.973.873.9253,809
7/22/20143.953.963.843.91184,426
7/21/20143.964.003.863.94168,497
7/18/20143.864.023.854.02113,530
7/17/20143.994.043.803.82221,413
7/16/20144.024.083.944.01151,933
7/15/20144.224.333.944.03618,740
7/14/20144.484.533.564.412,377,097
7/11/20144.404.504.374.44101,658
7/10/20144.354.464.224.40135,166
7/9/20144.404.504.384.40117,288
7/8/20144.344.424.234.36216,943
7/7/20144.664.664.334.36191,030
7/3/20144.604.684.574.66154,473
7/2/20144.564.644.504.55283,964
7/1/20144.574.634.454.58244,937
6/30/20144.254.544.244.51189,348
6/27/20144.124.304.114.282,944,173
6/26/20144.244.284.074.17172,981
6/25/20144.244.324.164.21207,976
6/24/20144.284.434.214.27273,824
6/23/20144.234.404.194.26307,994
6/20/20144.234.364.144.19284,690
6/19/20144.234.294.124.20149,599
6/18/20144.234.294.104.20157,448
6/17/20144.374.434.194.24151,545
6/16/20144.434.494.284.36198,996
6/13/20144.314.524.224.45224,643
6/12/20144.454.474.224.29139,462
6/11/20144.194.494.194.46242,143
6/10/20144.254.324.104.25124,609
6/9/20144.104.294.014.20147,063
6/6/20143.944.163.864.08254,740
6/5/20143.873.933.813.9099,775
6/4/20143.773.903.773.8495,640
6/3/20143.843.863.703.81125,596
6/2/20143.753.873.663.84368,298
5/30/20143.823.843.643.75218,014
5/29/20144.034.033.783.80182,570
5/28/20143.754.023.753.99133,430
5/27/20143.723.953.683.74180,886
5/23/20143.603.733.523.69224,847
5/22/20143.583.703.583.61110,233
5/21/20143.653.713.553.62122,217
5/20/20143.743.823.523.64193,027
5/19/20143.703.833.623.7786,932
5/16/20143.863.933.653.73281,616
5/15/20143.713.913.633.87206,733
5/14/20143.833.903.733.75104,295
5/13/20143.903.963.803.84142,480
5/12/20143.884.013.843.90144,752
5/9/20143.813.913.773.87190,374
5/8/20144.084.143.853.85166,513
5/7/20144.004.243.814.11349,060
5/6/20144.214.324.154.28201,652
5/5/20144.114.234.064.2077,525
5/2/20144.394.434.104.15103,304
5/1/20144.414.464.224.36126,297
4/30/20144.374.464.194.44114,792
4/29/20144.284.534.284.41135,630
4/28/20144.264.594.104.28259,676
4/25/20144.234.314.164.24213,336
4/24/20144.274.384.114.27179,890
4/23/20144.394.394.134.25176,387
4/22/20144.134.404.124.38175,871
4/21/20144.004.133.974.09220,151
4/17/20144.064.193.893.98124,346
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
Trading Center