$2.42 -0.04 (%) Targacept Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRGT historical data

Date Open High Low Close Volume
11/21/20142.432.492.422.42167,065
11/20/20142.402.462.382.4688,533
11/19/20142.442.452.402.42167,282
11/18/20142.422.462.422.4442,587
11/17/20142.412.492.412.43117,354
11/14/20142.422.452.412.43165,416
11/13/20142.402.452.402.4367,336
11/12/20142.412.452.402.40111,828
11/11/20142.432.462.412.42100,213
11/10/20142.492.512.442.4637,368
11/7/20142.452.502.422.4925,897
11/6/20142.492.562.442.47130,553
11/5/20142.382.472.352.46409,286
11/4/20142.322.372.312.3653,309
11/3/20142.332.382.312.3349,140
10/31/20142.392.392.332.34105,627
10/30/20142.352.392.332.3894,968
10/29/20142.372.382.322.3724,511
10/28/20142.362.392.302.3742,460
10/27/20142.352.372.312.3479,748
10/24/20142.342.352.252.3245,200
10/23/20142.362.392.322.34115,463
10/22/20142.322.372.322.33149,900
10/21/20142.342.402.312.34490,456
10/20/20142.372.452.322.35183,206
10/17/20142.372.392.332.36239,261
10/16/20142.302.372.302.34231,850
10/15/20142.372.372.272.32164,272
10/14/20142.452.482.382.3862,525
10/13/20142.452.522.412.4558,557
10/10/20142.462.492.422.4662,466
10/9/20142.452.552.412.48135,458
10/8/20142.392.442.372.4366,365
10/7/20142.502.502.382.40126,448
10/6/20142.502.572.442.51120,884
10/3/20142.492.502.452.4657,385
10/2/20142.462.532.422.47110,147
10/1/20142.512.532.402.46135,153
9/30/20142.562.572.502.5377,107
9/29/20142.482.592.472.58137,375
9/26/20142.512.542.472.4957,225
9/25/20142.542.582.502.5169,252
9/24/20142.562.582.512.5858,540
9/23/20142.592.612.552.59125,482
9/22/20142.622.632.522.63152,334
9/19/20142.592.682.512.63339,137
9/18/20142.602.622.572.61138,536
9/17/20142.522.592.502.5663,486
9/16/20142.502.552.492.50113,612
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center