Targacept Inc $2.50

down -0.02


16/9/2014 12:13 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
9/15/20142.562.572.522.5275,368
9/12/20142.572.622.532.5896,936
9/11/20142.572.642.552.5874,435
9/10/20142.612.632.572.5770,455
9/9/20142.672.682.602.60129,983
9/8/20142.632.692.632.6684,402
9/5/20142.702.762.622.63129,744
9/4/20142.732.752.692.72175,604
9/3/20142.762.782.692.72137,847
9/2/20142.782.782.732.76146,334
8/29/20142.792.792.722.7683,456
8/28/20142.762.802.762.7779,160
8/27/20142.782.822.772.78120,248
8/26/20142.792.802.772.78146,325
8/25/20142.802.802.752.78167,935
8/22/20142.852.852.762.80313,255
8/21/20142.802.822.782.80198,803
8/20/20142.802.862.792.79100,719
8/19/20142.802.822.782.80370,814
8/18/20142.802.822.752.80246,833
8/15/20142.772.802.752.80225,052
8/14/20142.742.772.682.77372,843
8/13/20142.732.772.722.74162,267
8/12/20142.752.802.722.74186,163
8/11/20142.802.802.752.76221,406
8/8/20142.722.802.712.79201,972
8/7/20142.772.802.732.75285,518
8/6/20142.802.842.742.80403,924
8/5/20142.742.812.732.80383,011
8/4/20142.802.802.702.80275,814
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
Trading Center