| TARGACEPT Add to My Watchlist | (NSDQ: TRGT) |
| Targacept | 20.34 | -0.17 (-0.83%) | 8,915 |
| Historical Data for TRGT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 20.42 | 20.86 | 20.38 | 143,250 | 20.51 | +0.20 +0.98% |
| 02/08/10 | 20.23 | 20.60 | 20.09 | 70,344 | 20.31 | +0.08 +0.40% |
| 02/05/10 | 20.35 | 20.35 | 19.37 | 136,770 | 20.23 | -0.21 -1.03% |
| 02/04/10 | 21.22 | 21.22 | 20.37 | 257,429 | 20.44 | -0.71 -3.36% |
| 02/03/10 | 21.11 | 21.35 | 20.99 | 84,751 | 21.15 | +0.05 +0.24% |
| 02/02/10 | 20.89 | 21.19 | 20.67 | 97,480 | 21.10 | +0.30 +1.44% |
| 02/01/10 | 20.93 | 20.93 | 20.53 | 134,709 | 20.80 | -0.15 -0.72% |
| 01/29/10 | 20.63 | 21.00 | 20.62 | 448,463 | 20.95 | +0.31 +1.48% |
| 01/28/10 | 20.90 | 20.97 | 20.48 | 88,290 | 20.64 | -0.06 -0.31% |
| 01/27/10 | 20.99 | 21.28 | 20.43 | 152,928 | 20.71 | -0.28 -1.33% |
| 01/26/10 | 20.65 | 21.09 | 20.59 | 184,626 | 20.99 | +0.34 +1.65% |
| 01/25/10 | 20.84 | 20.84 | 20.57 | 127,373 | 20.65 | -0.01 -0.05% |
| 01/22/10 | 20.67 | 21.01 | 20.60 | 181,198 | 20.66 | +0.06 +0.29% |
| 01/21/10 | 20.60 | 20.74 | 20.56 | 295,003 | 20.60 | 0.00 0.00% |
| 01/20/10 | 20.40 | 20.84 | 20.30 | 95,640 | 20.60 | -0.08 -0.39% |
| 01/19/10 | 20.76 | 20.76 | 20.17 | 59,040 | 20.68 | +0.06 +0.29% |
| 01/18/10 | 20.62 | 20.62 | 20.62 | 0 | 20.62 | 0.00 0.00% |
| 01/15/10 | 20.60 | 20.74 | 20.26 | 401,586 | 20.62 | -0.06 -0.29% |
| 01/14/10 | 20.50 | 20.90 | 20.16 | 112,551 | 20.68 | +0.17 +0.83% |
| 01/13/10 | 20.25 | 20.73 | 20.13 | 121,398 | 20.51 | +0.46 +2.29% |
| 01/12/10 | 20.00 | 20.27 | 19.91 | 61,312 | 20.05 | +0.01 +0.05% |
| 01/11/10 | 20.06 | 20.50 | 19.73 | 121,272 | 20.04 | +0.02 +0.10% |
| 01/08/10 | 19.62 | 20.44 | 19.62 | 84,503 | 20.02 | +0.40 +2.04% |
| 01/07/10 | 19.90 | 19.90 | 19.45 | 191,089 | 19.62 | -0.17 -0.86% |
| 01/06/10 | 19.90 | 19.97 | 19.69 | 133,924 | 19.79 | -0.21 -1.05% |
| 01/05/10 | 20.52 | 20.72 | 19.59 | 202,889 | 20.00 | -0.49 -2.39% |
| 01/04/10 | 21.05 | 21.05 | 20.35 | 121,996 | 20.49 | -0.41 -1.96% |
| 01/01/10 | 20.90 | 20.90 | 20.90 | 0 | 20.90 | 0.00 0.00% |
| 12/31/09 | 21.50 | 21.55 | 20.62 | 164,926 | 20.90 | -0.69 -3.20% |
| 12/30/09 | 21.76 | 21.90 | 21.50 | 77,162 | 21.59 | -0.39 -1.77% |
| 12/29/09 | 21.82 | 22.10 | 21.65 | 63,965 | 21.98 | +0.12 +0.55% |
| 12/28/09 | 22.24 | 22.85 | 21.78 | 165,512 | 21.86 | -0.25 -1.13% |
| 12/25/09 | 22.16 | 22.27 | 21.77 | 34,699 | 22.11 | 0.00 0.00% |
| 12/24/09 | 22.16 | 22.27 | 21.77 | 34,699 | 22.11 | +0.07 +0.32% |
| 12/23/09 | 22.06 | 22.49 | 21.58 | 103,668 | 22.04 | +0.03 +0.14% |
| 12/22/09 | 21.75 | 22.14 | 21.54 | 80,884 | 22.01 | +0.32 +1.48% |
| 12/21/09 | 22.34 | 22.34 | 21.25 | 159,118 | 21.69 | -0.57 -2.56% |
| 12/18/09 | 22.00 | 22.26 | 21.20 | 309,292 | 22.26 | +0.43 +1.97% |
| 12/17/09 | 21.91 | 22.20 | 21.50 | 203,243 | 21.83 | -0.02 -0.09% |
| 12/16/09 | 21.95 | 22.47 | 21.25 | 514,447 | 21.85 | -0.16 -0.73% |
| 12/15/09 | 22.50 | 22.50 | 21.90 | 160,194 | 22.01 | -0.45 -2.00% |
| 12/14/09 | 22.47 | 22.50 | 22.01 | 226,340 | 22.46 | +0.27 +1.22% |
| 12/11/09 | 23.00 | 23.00 | 20.58 | 512,046 | 22.19 | -0.99 -4.27% |
| 12/10/09 | 22.76 | 23.54 | 22.70 | 351,183 | 23.18 | +0.81 +3.62% |
| 12/09/09 | 22.49 | 22.51 | 21.65 | 79,409 | 22.37 | +0.10 +0.45% |
| 12/08/09 | 22.85 | 22.96 | 22.00 | 102,150 | 22.27 | -0.73 -3.17% |
| 12/07/09 | 23.76 | 23.99 | 22.81 | 141,202 | 23.00 | -0.78 -3.28% |
| 12/04/09 | 22.57 | 23.96 | 22.00 | 447,989 | 23.78 | +1.72 +7.80% |
| 12/03/09 | 23.33 | 23.36 | 19.41 | 2,382,175 | 22.06 | -1.45 -6.17% |
| 12/02/09 | 23.96 | 23.96 | 23.50 | 125,315 | 23.51 | -0.22 -0.93% |
| \/ Download Data To Spreadsheet | ||||||
