$2.55 -0.03 (%) Targacept Inc - NASDAQ

Jul. 29, 2015 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRGT historical data

Date Open High Low Close Volume
7/28/20152.582.602.502.5813,845
7/27/20152.502.642.462.5825,072
7/24/20152.452.522.452.504,072
7/23/20152.482.512.422.4813,438
7/22/20152.452.522.452.4814,125
7/21/20152.642.642.392.4824,791
7/20/20152.632.642.632.63450
7/17/20152.672.712.652.7110,584
7/16/20152.742.742.662.7019,166
7/15/20152.682.772.682.7222,278
7/14/20152.722.752.702.723,968
7/13/20152.682.752.682.7022,100
7/10/20152.742.782.602.6816,082
7/9/20152.752.782.712.7433,495
7/8/20152.662.722.622.7260,749
7/7/20152.702.752.692.748,007
7/6/20152.722.792.672.7162,634
7/2/20152.842.842.752.77131,060
7/1/20152.792.802.752.7618,155
6/30/20152.702.812.702.7925,543
6/29/20152.592.702.532.68227,223
6/26/20152.822.892.592.5951,058
6/25/20152.822.842.742.8213,103
6/24/20152.772.832.672.8316,823
6/23/20152.842.902.732.76129,196
6/22/20152.692.842.692.8421,621
6/19/20152.732.812.602.64518,881
6/18/20152.812.812.722.7662,419
6/17/20152.782.812.742.8016,885
6/16/20152.732.802.732.8020,789
6/15/20152.782.812.752.8052,391
6/12/20152.812.822.742.8112,989
6/11/20152.802.832.652.8112,788
6/10/20152.742.832.652.8275,629
6/9/20152.732.792.732.7686,741
6/8/20152.752.782.702.70143,792
6/5/20152.712.842.682.76518,174
6/4/20152.893.002.782.8036,101
6/3/20152.812.962.772.9169,000
6/2/20152.762.802.582.7559,061
6/1/20152.752.852.752.7644,777
5/29/20152.762.762.742.7593,201
5/28/20152.752.772.692.75201,037
5/27/20152.712.782.712.75140,151
5/26/20152.682.762.612.7376,896
5/22/20152.522.682.462.66110,918
5/21/20152.452.562.352.5149,106
5/20/20152.372.472.302.4532,707
5/19/20152.342.502.342.37285,282
5/18/20152.282.372.282.35127,053
5/15/20152.242.332.242.3220,389
5/14/20152.332.342.152.32195,123
5/13/20152.302.302.282.292,379
5/12/20152.302.302.282.288,250
5/11/20152.292.332.292.2912,554
5/8/20152.302.312.282.3027,029
5/7/20152.302.332.292.294,043
5/6/20152.292.322.292.3148,863
5/5/20152.322.342.282.32146,895
5/4/20152.312.352.312.328,087
5/1/20152.352.362.302.3424,313
4/30/20152.312.362.302.3048,112
4/29/20152.372.382.282.3353,388
4/28/20152.402.402.332.3524,071
4/27/20152.442.442.362.3944,792
4/24/20152.392.432.342.4366,168
4/23/20152.302.402.282.39177,658
4/22/20152.312.352.302.3026,273
4/21/20152.382.382.282.32122,215
4/20/20152.392.392.342.3532,178
4/17/20152.402.432.342.4187,010
4/16/20152.322.412.282.4199,305
4/15/20152.332.402.322.4024,322
4/14/20152.342.372.292.3329,662
4/13/20152.312.382.272.3282,740
4/10/20152.202.322.202.3256,617
4/9/20152.382.382.182.26536,187
4/8/20152.422.462.292.3692,355
4/7/20152.532.552.382.41139,040
4/6/20152.802.852.492.54187,361
4/2/20152.872.882.822.8530,927
4/1/20152.852.942.832.9137,640
3/31/20152.912.972.902.9781,979
3/30/20153.093.192.933.00117,177
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!