Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Respirerx Pharmaceuticals Inc (OP: RSPI )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0089 0.0089 0.0063 0.0063 3,734,169 -0.00(-29.21%)
Apr 29, 2020 0.0087 0.0090 0.0087 0.0089 92,601 -0.00(-3.26%)
Apr 28, 2020 0.0100 0.0100 0.0080 0.0092 406,348 -0.00(-3.16%)
Apr 27, 2020 0.0119 0.0120 0.0082 0.0095 1,209,740 +0.00(+1.06%)
Apr 24, 2020 0.0090 0.0094 0.0080 0.0094 638,500 +0.00(+4.44%)
Apr 23, 2020 0.0100 0.0100 0.0076 0.0090 272,950 +0.00(+12.50%)
Apr 22, 2020 0.0083 0.0083 0.0080 0.0080 253,825 -0.00(-2.44%)
Apr 21, 2020 0.0150 0.0150 0.0080 0.0082 1,098,243 -0.00(-3.53%)
Apr 20, 2020 0.0126 0.0128 0.0076 0.0085 1,706,957 -0.00(-33.59%)
Apr 17, 2020 0.0200 0.0230 0.0128 0.0128 882,100 -0.01(-36.00%)
Apr 16, 2020 0.0250 0.0260 0.0180 0.0200 7,494 -0.01(-20.00%)
Apr 15, 2020 0.0260 0.0300 0.0190 0.0250 35,480 -0.00(-3.85%)
Apr 14, 2020 0.0245 0.0260 0.0148 0.0260 266,335 +0.01(+52.94%)
Apr 13, 2020 0.0190 0.0250 0.0130 0.0170 467,571 -0.00(-5.03%)
Apr 09, 2020 0.0190 0.0190 0.0153 0.0179 46,200 +0.00(+6.55%)
Apr 08, 2020 0.0160 0.0199 0.0126 0.0168 402,352 +0.00(+5.00%)
Apr 07, 2020 0.0150 0.0200 0.0140 0.0160 468,213 +0.00(+3.23%)
Apr 06, 2020 0.0175 0.0230 0.0155 0.0155 588,173 -0.00(-3.13%)
Apr 03, 2020 0.0120 0.0300 0.0118 0.0160 4,721,600 +0.00(+33.33%)
Apr 02, 2020 0.0118 0.0120 0.0104 0.0120 136,633 +0.00(+1.69%)
Apr 01, 2020 0.0125 0.0125 0.0108 0.0118 419,868 +0.00(+2.61%)
Mar 31, 2020 0.0115 0.0115 0.0108 0.0115 237,439 +0.00(+0.00%)
Mar 30, 2020 0.0120 0.0120 0.0090 0.0115 403,330 -0.00(-4.17%)
Mar 27, 2020 0.0130 0.0150 0.0080 0.0120 545,500 -0.00(-7.69%)
Mar 26, 2020 0.0150 0.0160 0.0130 0.0130 352,083 -0.00(-18.75%)
Mar 25, 2020 0.0200 0.0203 0.0131 0.0160 330,157 -0.00(-0.62%)
Mar 24, 2020 0.0270 0.0270 0.0161 0.0161 420,942 -0.01(-40.37%)
Mar 23, 2020 0.0346 0.0400 0.0230 0.0270 449,565 -0.01(-20.59%)
Mar 20, 2020 0.0385 0.0450 0.0201 0.0340 689,800 -0.00(-11.69%)
Mar 19, 2020 0.0289 0.0601 0.0160 0.0385 815,573 +0.01(+38.49%)
Mar 18, 2020 0.0160 0.0278 0.0160 0.0278 22,756 +0.01(+23.56%)
Mar 17, 2020 0.0250 0.0300 0.0160 0.0225 82,991 +0.00(+11.39%)
Mar 16, 2020 0.0280 0.0356 0.0200 0.0202 133,952 -0.00(-18.88%)
Mar 13, 2020 0.0200 0.0250 0.0200 0.0249 100,400 +0.01(+60.65%)
Mar 12, 2020 0.0330 0.0330 0.0155 0.0155 222,462 -0.02(-53.03%)
Mar 11, 2020 0.0590 0.0590 0.0220 0.0330 87,985 -0.03(-43.10%)
Mar 10, 2020 0.0500 0.0580 0.0500 0.0580 3,001 +0.01(+28.60%)
Mar 09, 2020 0.0590 0.0590 0.0451 0.0451 44,369 -0.01(-21.70%)
Mar 06, 2020 0.0600 0.0600 0.0576 0.0576 37,600 -0.00(-4.00%)
Mar 05, 2020 0.0675 0.0675 0.0500 0.0600 72,891 -0.01(-20.00%)
Mar 04, 2020 0.0790 0.0790 0.0675 0.0750 68,927 +0.01(+25.00%)
Mar 03, 2020 0.0800 0.0800 0.0600 0.0600 58,323 -0.04(-40.00%)
Mar 02, 2020 0.1100 0.1499 0.0900 0.1000 32,968 +0.00(+0.00%)
Feb 28, 2020 0.0945 0.1000 0.0945 0.1000 33,900 +0.04(+53.85%)
Feb 27, 2020 0.0610 0.0700 0.0600 0.0650 19,421 -0.01(-7.14%)
Feb 26, 2020 0.0700 0.0700 0.0650 0.0700 60,428 +0.01(+7.69%)
Feb 25, 2020 0.0740 0.0740 0.0650 0.0650 13,252 -0.01(-18.75%)
Feb 24, 2020 0.0710 0.0835 0.0610 0.0800 89,112 -0.01(-5.88%)
Feb 21, 2020 0.0806 0.1000 0.0805 0.0850 91,000 -0.02(-19.05%)
Feb 20, 2020 0.0950 0.1100 0.0950 0.1050 47,762 -0.01(-8.70%)
Feb 19, 2020 0.0950 0.1200 0.0950 0.1150 138,216 +0.03(+35.29%)
Feb 18, 2020 0.1100 0.1100 0.0850 0.0850 12,000 -0.01(-10.53%)
Feb 14, 2020 0.0900 0.1100 0.0805 0.0950 356,300 +0.01(+6.74%)
Feb 13, 2020 0.0900 0.0900 0.0710 0.0890 13,403 +0.01(+11.25%)
Feb 12, 2020 0.0800 0.0800 0.0800 0.0800 101 -0.01(-11.11%)
Feb 11, 2020 0.0900 0.0900 0.0900 0.0900 8,060 +0.00(+0.11%)
Feb 07, 2020 0.0899 0.0899 0.0899 0 -0.00(-0.11%)
Feb 06, 2020 0.0710 0.0900 0.0710 0.0900 3,444 +0.00(+0.00%)
Feb 05, 2020 0.0950 0.0950 0.0800 0.0900 49,689 -0.01(-5.26%)
Feb 04, 2020 0.0950 0.0950 0.0950 34 +0.00(+0.00%)
Feb 03, 2020 0.0950 0.0950 0.0950 0.0950 1,003 +0.00(+0.00%)
Jan 31, 2020 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
Jan 30, 2020 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
Jan 29, 2020 0.0900 0.0950 0.0900 0.0950 6,470 +0.01(+5.56%)
Jan 28, 2020 0.0900 0.0900 0.0900 0.0900 4,128 -0.00(-3.23%)
Jan 27, 2020 0.0950 0.0950 0.0930 0.0930 4,958 -0.00(-3.13%)
Jan 24, 2020 0.0960 0.0960 0.0960 0.0960 1,000 -0.00(-4.00%)
Jan 23, 2020 0.1000 0.1000 0.1000 15 +0.00(+0.00%)
Jan 21, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 17, 2020 0.1000 0.1000 0.1000 66 +0.00(+0.00%)
Jan 16, 2020 0.1000 0.1000 0.1000 21 +0.00(+0.00%)
Jan 15, 2020 0.1000 0.1000 0.0960 0.1000 26,905 +0.00(+1.01%)
Jan 14, 2020 0.0990 0.0990 0.0990 3 +0.00(+0.00%)
Jan 13, 2020 0.1030 0.1030 0.0962 0.0990 48,075 +0.01(+8.20%)
Jan 10, 2020 0.1100 0.1100 0.0915 0.0915 2,400 -0.01(-13.68%)
Jan 08, 2020 0.1060 0.1060 0.1060 0 +0.02(+17.78%)
Jan 07, 2020 0.0900 0.0900 0.0900 49 +0.00(+0.00%)
Jan 06, 2020 0.1125 0.1125 0.0900 0.0900 62,598 -0.01(-10.00%)
Jan 03, 2020 0.1000 0.1000 0.1000 10 +0.00(+0.00%)
Dec 31, 2019 0.1000 0.1000 0.1000 0 +0.00(+2.04%)
Dec 30, 2019 0.1116 0.1116 0.0980 0.0980 69,614 -0.01(-13.27%)
Dec 27, 2019 0.1500 0.1500 0.1130 0.1130 2,900 -0.04(-24.67%)
Dec 26, 2019 0.1190 0.1500 0.1190 0.1500 11,157 -0.01(-6.25%)
Dec 24, 2019 0.2215 0.2215 0.1600 0.1600 20,200 -0.04(-20.00%)
Dec 23, 2019 0.2340 0.2340 0.1010 0.2000 40,490 +0.10(+98.02%)
Dec 20, 2019 0.1500 0.2000 0.1010 0.1010 26,500 -0.11(-51.90%)
Dec 19, 2019 0.2429 0.2429 0.2100 0.2100 2,113 +0.06(+40.00%)
Dec 18, 2019 0.1500 0.1500 0.1500 0.1500 152 -0.09(-38.25%)
Dec 17, 2019 0.2429 0.2429 0.2429 14 +0.00(+0.00%)
Dec 16, 2019 0.2429 0.2429 0.2429 0.2429 105 +0.02(+8.15%)
Dec 13, 2019 0.2429 0.2429 0.2246 0.2246 15,000 -0.01(-5.63%)
Dec 12, 2019 0.2380 0.2380 0.2380 0.2380 2,090 +0.10(+70.24%)
Dec 11, 2019 0.1100 0.1398 0.0771 0.1398 9,199 -0.09(-38.00%)
Dec 10, 2019 0.2349 0.2449 0.1110 0.2255 18,022 +0.12(+121.08%)
Dec 09, 2019 0.1020 0.1020 0.1020 0.1020 389 -0.13(-56.41%)
Dec 06, 2019 0.1110 0.2340 0.1110 0.2340 5,300 -0.00(-0.38%)
Dec 05, 2019 0.2349 0.2349 0.2349 22 +0.00(+0.00%)
Dec 04, 2019 0.2349 0.2349 0.2349 11 +0.00(+0.00%)
Dec 03, 2019 0.1556 0.2349 0.1556 0.2349 615 +0.08(+50.96%)
Dec 02, 2019 0.1556 0.1556 0.1556 0.1556 330 +0.00(+0.00%)
Nov 25, 2019 0.1556 0.1556 0.1556 0 +0.00(+0.00%)
Nov 22, 2019 0.1556 0.1556 0.1556 0.1556 100 -0.04(-19.79%)
Nov 21, 2019 0.2000 0.2000 0.1940 0.1940 5,130 -0.01(-3.05%)
Nov 20, 2019 0.2001 0.2001 0.2001 0.2001 720 -0.05(-19.31%)
Nov 19, 2019 0.2479 0.2480 0.2479 0.2480 726 +0.05(+24.00%)
Nov 18, 2019 0.2000 0.2000 0.2000 114 +0.00(+0.00%)
Nov 15, 2019 0.2111 0.2490 0.2000 0.2000 6,100 -0.02(-9.95%)
Nov 13, 2019 0.2221 0.2221 0.2221 0 +0.00(+0.00%)
Nov 12, 2019 0.2800 0.2800 0.2221 0.2221 10,791 -0.04(-14.58%)
Nov 11, 2019 0.3100 0.3100 0.2600 0.2600 1,303 +0.03(+11.25%)
Nov 08, 2019 0.2337 0.2337 0.2337 22 +0.00(+0.00%)
Nov 07, 2019 0.2337 0.2337 0.2337 0.2337 2,000 +0.00(+1.17%)
Nov 06, 2019 0.2400 0.2880 0.2230 0.2310 53,523 -0.06(-20.34%)
Nov 05, 2019 0.3500 0.3500 0.2900 0.2900 5,740 -0.06(-17.14%)
Nov 04, 2019 0.3500 0.3500 0.3500 0.3500 877 +0.00(+0.00%)
Nov 01, 2019 0.2500 0.3500 0.2500 0.3500 1,300 +0.08(+29.63%)
Oct 31, 2019 0.2700 0.2700 0.2700 10 +0.00(+0.00%)
Oct 30, 2019 0.3000 0.3500 0.2700 0.2700 59,122 -0.04(-11.62%)
Oct 29, 2019 0.3055 0.3055 0.3055 11 +0.00(+0.00%)
Oct 28, 2019 0.3000 0.4000 0.3000 0.3055 10,709 -0.00(-1.45%)
Oct 24, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 23, 2019 0.3100 0.3100 0.3100 24 +0.00(+0.00%)
Oct 21, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 18, 2019 0.3100 0.3100 0.3100 93 +0.00(+0.00%)
Oct 17, 2019 0.3100 0.3100 0.3100 23 +0.00(+0.00%)
Oct 16, 2019 0.3100 0.3100 0.3100 6 +0.00(+0.00%)
Oct 15, 2019 0.3100 0.3100 0.3100 0.3100 451 -0.14(-30.65%)
Oct 10, 2019 0.4470 0.4470 0.4470 0 +0.00(+0.00%)
Oct 09, 2019 0.4470 0.4470 0.4470 0.4470 289 -0.00(-0.67%)
Oct 08, 2019 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Oct 02, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 30, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 27, 2019 0.4500 0.4500 0.4500 0.4500 200 -0.01(-2.17%)
Sep 26, 2019 0.4600 0.4600 0.4600 0.4600 1,178 -0.19(-29.23%)
Sep 20, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 19, 2019 0.6500 0.6500 0.6500 54 +0.00(+0.00%)
Sep 18, 2019 0.6500 0.6500 0.6500 0.6500 216 +0.00(+0.00%)
Sep 17, 2019 0.6500 0.6500 0.6500 26 +0.00(+0.00%)
Sep 13, 2019 0.6500 0.6500 0.6500 0 +0.20(+44.44%)
Sep 12, 2019 0.4500 0.4500 0.4500 31 +0.00(+0.00%)
Sep 10, 2019 0.4500 0.4500 0.4500 0 -0.40(-47.06%)
Sep 09, 2019 0.8500 0.8500 0.8500 46 +0.00(+0.00%)
Sep 06, 2019 0.8100 0.8500 0.7000 0.8500 800 +0.40(+88.89%)
Sep 04, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 03, 2019 0.4500 0.4500 0.4500 5 +0.00(+0.00%)
Aug 30, 2019 0.4500 0.4500 0.4500 63 +0.00(+0.00%)
Aug 29, 2019 0.4500 0.4500 0.4500 0.4500 323 -0.20(-30.77%)
Aug 27, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 26, 2019 0.6500 0.6500 0.6500 12 +0.00(+0.00%)
Aug 23, 2019 0.6500 0.6500 0.6500 14 +0.00(+0.00%)
Aug 22, 2019 0.6500 0.6500 0.6500 4 +0.00(+0.00%)
Aug 19, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 16, 2019 0.6500 0.6500 0.6500 46 +0.00(+0.00%)
Aug 15, 2019 0.6500 0.6500 0.6500 10 +0.00(+0.00%)
Aug 14, 2019 0.6500 0.6500 0.6500 1 +0.00(+0.00%)
Aug 13, 2019 0.6500 0.6500 0.6500 4 +0.00(+0.00%)
Aug 12, 2019 0.6500 0.6500 0.6500 40 +0.00(+0.00%)
Aug 09, 2019 0.6500 0.6500 0.6500 0.6500 300 +0.06(+10.62%)
Aug 08, 2019 0.5876 0.5876 0.5876 3 +0.00(+0.00%)
Aug 07, 2019 0.5876 0.5876 0.5876 18 +0.00(+0.00%)
Aug 06, 2019 0.5876 0.5876 0.5876 76 +0.00(+0.00%)
Aug 05, 2019 0.5876 0.5876 0.5876 1 +0.00(+0.00%)
Aug 01, 2019 0.5876 0.5876 0.5876 0 -0.09(-12.96%)
Jul 30, 2019 0.6751 0.6751 0.6751 0 +0.18(+35.02%)
Jul 29, 2019 0.5000 0.5000 0.5000 0.5000 201 -0.15(-23.08%)
Jul 25, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 24, 2019 0.6500 0.6500 0.6500 21 +0.00(+0.00%)
Jul 23, 2019 0.6500 0.6500 0.6500 51 +0.00(+0.00%)
Jul 22, 2019 0.6500 0.6500 0.6500 27 +0.00(+0.00%)
Jul 19, 2019 0.6500 0.6500 0.6500 40 +0.00(+0.00%)
Jul 18, 2019 0.6500 0.6500 0.6500 30 +0.00(+0.00%)
Jul 17, 2019 0.6500 0.6500 0.6500 0.6500 260 -0.20(-23.53%)
Jul 16, 2019 0.6500 0.8500 0.6500 0.8500 636 +0.00(+0.00%)
Jul 09, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 05, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 03, 2019 0.8500 0.8500 0.8500 0.8500 500 +0.05(+6.25%)
Jul 02, 2019 0.7000 0.8000 0.7000 0.8000 862 +0.10(+14.29%)
Jul 01, 2019 0.7000 0.7000 0.7000 30 +0.00(+0.00%)
Jun 28, 2019 0.7000 0.7000 0.7000 0.7000 400 +0.00(+0.00%)
Jun 27, 2019 0.7000 0.7000 0.7000 0.7000 150 +0.00(+0.00%)
Jun 26, 2019 0.7000 0.7000 0.7000 0.7000 650 +0.02(+3.70%)
Jun 24, 2019 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Jun 21, 2019 0.6750 0.6750 0.6750 6 +0.00(+0.00%)
Jun 18, 2019 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Jun 17, 2019 0.6750 0.6750 0.6750 0.6750 351 +0.18(+35.00%)
Jun 13, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 12, 2019 0.2230 0.5000 0.2230 0.5000 538 -0.15(-23.08%)
Jun 10, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 07, 2019 0.6500 0.6500 0.6500 1 +0.00(+0.00%)
Jun 06, 2019 0.6500 0.6500 0.6500 0.6500 300 -0.03(-3.70%)
Jun 05, 2019 0.2220 0.6750 0.2220 0.6750 3,435 -0.17(-20.59%)
Jun 03, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 22, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 21, 2019 0.8500 0.8500 0.8500 82 +0.00(+0.00%)
May 20, 2019 0.8480 0.8500 0.8480 0.8500 1,112 +0.01(+1.19%)
May 17, 2019 0.8480 0.8500 0.2540 0.8400 3,900 -0.01(-0.94%)
May 16, 2019 0.6600 0.8480 0.4120 0.8480 4,172 -0.00(-0.24%)
May 15, 2019 0.8500 0.8500 0.8500 36 +0.00(+0.00%)
May 14, 2019 0.8500 0.8500 0.8500 348 +0.00(+0.00%)
May 13, 2019 0.8500 0.8500 0.8500 3 +0.00(+0.00%)
May 10, 2019 0.8500 0.8500 0.8500 0.8500 500 +0.20(+30.77%)
May 09, 2019 0.6500 0.6500 0.6500 3 +0.00(+0.00%)
May 08, 2019 0.6500 0.6500 0.6500 1 +0.00(+0.00%)
May 07, 2019 0.6500 0.6500 0.6500 3 +0.00(+0.00%)
May 03, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.