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

Respirerx Pharmaceuticals Inc (OP: RSPI )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, May 22, 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 28, 2023 0.0025 0.0029 0.0025 0.0029 74,482 +0.00(+3.57%)
Apr 26, 2023 0.0028 0 +0.00(+16.67%)
Apr 25, 2023 0.0028 0.0028 0.0022 0.0024 420,044 -0.00(-14.29%)
Apr 24, 2023 0.0025 0.0028 0.0023 0.0028 610,003 +0.00(+0.00%)
Apr 20, 2023 0.0028 0 -0.00(-6.67%)
Apr 19, 2023 0.0028 0.0032 0.0028 0.0030 250,000 +0.00(+0.00%)
Apr 18, 2023 0.0030 0.0033 0.0030 0.0030 236,250 +0.00(+0.00%)
Apr 17, 2023 0.0028 0.0030 0.0027 0.0030 582,003 +0.00(+0.00%)
Apr 14, 2023 0.0033 0.0035 0.0029 0.0030 388,000 -0.00(-14.29%)
Apr 13, 2023 0.0035 0.0035 0.0030 0.0035 566,250 +0.00(+12.90%)
Apr 12, 2023 0.0035 0.0039 0.0031 0.0031 384,800 +0.00(+0.00%)
Apr 11, 2023 0.0028 0.0031 0.0028 0.0031 733,090 +0.00(+3.33%)
Apr 10, 2023 0.0044 0.0045 0.0029 0.0030 220,000 -0.00(-31.82%)
Apr 06, 2023 0.0035 0.0050 0.0034 0.0044 332,600 +0.00(+29.41%)
Apr 05, 2023 0.0032 0.0036 0.0032 0.0034 420,000 +0.00(+17.24%)
Apr 04, 2023 0.0027 0.0034 0.0027 0.0029 695,100 -0.00(-21.62%)
Apr 03, 2023 0.0040 0.0040 0.0037 0.0037 80,250 -0.00(-5.13%)
Mar 31, 2023 0.0039 0.0039 0.0036 0.0039 113,199 +0.00(+30.00%)
Mar 29, 2023 0.0030 0 +0.00(+0.00%)
Mar 28, 2023 0.0032 0.0032 0.0030 0.0030 343,335 -0.00(-6.25%)
Mar 27, 2023 0.0026 0.0032 0.0026 0.0032 380,000 +0.00(+0.00%)
Mar 24, 2023 0.0034 0.0034 0.0032 0.0032 28,089 +0.00(+6.67%)
Mar 23, 2023 0.0030 0.0030 0.0030 0.0030 3,000 -0.00(-6.25%)
Mar 22, 2023 0.0030 0.0032 0.0030 0.0032 170,000 -0.00(-5.88%)
Mar 21, 2023 0.0026 0.0039 0.0026 0.0034 287,006 +0.00(+13.33%)
Mar 20, 2023 0.0030 0.0030 0.0030 0.0030 200,000 +0.00(+0.00%)
Mar 17, 2023 0.0030 0.0030 0.0030 0.0030 200,000 +0.00(+0.00%)
Mar 16, 2023 0.0033 0.0039 0.0030 0.0030 541,902 +0.00(+0.00%)
Mar 15, 2023 0.0032 0.0032 0.0030 0.0030 285,000 -0.00(-11.76%)
Mar 14, 2023 0.0030 0.0035 0.0030 0.0034 685,000 -0.00(-2.86%)
Mar 13, 2023 0.0027 0.0040 0.0027 0.0035 667,242 +0.00(+2.94%)
Mar 10, 2023 0.0034 0.0034 0.0034 0.0034 66,560 -0.00(-15.00%)
Mar 09, 2023 0.0040 0.0040 0.0040 0.0040 150,000 +0.00(+0.00%)
Mar 08, 2023 0.0036 0.0040 0.0034 0.0040 690,276 +0.00(+25.00%)
Mar 07, 2023 0.0034 0.0034 0.0031 0.0032 513,000 -0.00(-8.57%)
Mar 06, 2023 0.0042 0.0042 0.0035 0.0035 331,000 -0.00(-16.67%)
Mar 03, 2023 0.0042 0.0042 0.0038 0.0042 260,151 +0.00(+2.44%)
Mar 02, 2023 0.0046 0.0046 0.0040 0.0041 410,050 -0.00(-10.87%)
Mar 01, 2023 0.0042 0.0053 0.0031 0.0046 782,969 +0.00(+31.43%)
Feb 28, 2023 0.0035 0.0035 0.0031 0.0035 435,890 -0.00(-14.63%)
Feb 27, 2023 0.0035 0.0041 0.0035 0.0041 650,000 +0.00(+2.50%)
Feb 24, 2023 0.0045 0.0045 0.0039 0.0040 124,100 +0.00(+2.56%)
Feb 23, 2023 0.0039 0.0039 0.0039 0.0039 308,000 +0.00(+0.00%)
Feb 22, 2023 0.0041 0.0041 0.0039 0.0039 400,000 -0.00(-2.50%)
Feb 21, 2023 0.0039 0.0050 0.0039 0.0040 652,300 +0.00(+11.11%)
Feb 17, 2023 0.0043 0.0043 0.0036 0.0036 140,862 -0.00(-16.28%)
Feb 16, 2023 0.0044 0.0060 0.0043 0.0043 279,528 +0.00(+0.00%)
Feb 15, 2023 0.0043 0.0065 0.0043 0.0043 690,000 +0.00(+7.50%)
Feb 14, 2023 0.0045 0.0050 0.0038 0.0040 997,405 -0.00(-11.11%)
Feb 13, 2023 0.0040 0.0045 0.0040 0.0045 400,026 +0.00(+12.50%)
Feb 10, 2023 0.0050 0.0070 0.0035 0.0040 418,095 -0.00(-23.08%)
Feb 09, 2023 0.0070 0.0070 0.0052 0.0052 121,030 -0.00(-25.71%)
Feb 07, 2023 0.0070 43 +0.00(+34.62%)
Feb 06, 2023 0.0053 0.0053 0.0027 0.0052 499,003 +0.00(+0.00%)
Feb 03, 2023 0.0040 0.0052 0.0040 0.0052 130,000 +0.00(+1.96%)
Feb 02, 2023 0.0042 0.0051 0.0027 0.0051 1,800,000 +0.00(+24.39%)
Feb 01, 2023 0.0041 0.0042 0.0035 0.0041 300,980 -0.00(-2.38%)
Jan 31, 2023 0.0045 0.0045 0.0042 0.0042 439,975 -0.00(-14.29%)
Jan 30, 2023 0.0048 0.0052 0.0046 0.0049 60,000 +0.00(+11.36%)
Jan 27, 2023 0.0047 0.0052 0.0044 0.0044 238,500 -0.00(-8.33%)
Jan 26, 2023 0.0045 0.0048 0.0043 0.0048 350,060 +0.00(+6.67%)
Jan 25, 2023 0.0042 0.0052 0.0041 0.0045 482,366 -0.00(-8.16%)
Jan 24, 2023 0.0060 0.0060 0.0048 0.0049 1,314,166 -0.00(-12.50%)
Jan 23, 2023 0.0045 0.0060 0.0045 0.0056 888,266 +0.00(+16.67%)
Jan 20, 2023 0.0051 0.0051 0.0048 0.0048 304,935 -0.00(-5.88%)
Jan 19, 2023 0.0050 0.0058 0.0048 0.0051 1,710,400 +0.00(+6.25%)
Jan 18, 2023 0.0051 0.0051 0.0048 0.0048 535,555 -0.00(-2.04%)
Jan 17, 2023 0.0051 0.0051 0.0049 0.0049 721,607 -0.00(-2.00%)
Jan 13, 2023 0.0053 0.0060 0.0050 0.0050 5,643,703 -0.00(-9.09%)
Jan 12, 2023 0.0058 0.0060 0.0055 0.0055 261,000 -0.00(-12.70%)
Jan 11, 2023 0.0053 0.0068 0.0053 0.0063 398,791 +0.00(+10.53%)
Jan 10, 2023 0.0065 0.0069 0.0053 0.0057 703,050 -0.00(-16.18%)
Jan 09, 2023 0.0048 0.0068 0.0047 0.0068 270,676 +0.00(+28.30%)
Jan 06, 2023 0.0040 0.0057 0.0035 0.0053 1,129,595 +0.00(+51.43%)
Jan 05, 2023 0.0024 0.0040 0.0024 0.0035 822,003 +0.00(+16.67%)
Jan 04, 2023 0.0023 0.0030 0.0022 0.0030 1,104,820 +0.00(+30.43%)
Jan 03, 2023 0.0023 0.0023 0.0022 0.0023 314,000 +0.00(+0.00%)
Dec 30, 2022 0.0028 0.0029 0.0022 0.0023 972,376 -0.00(-8.00%)
Dec 29, 2022 0.0028 0.0035 0.0022 0.0025 1,433,508 -0.00(-10.71%)
Dec 28, 2022 0.0028 0.0030 0.0025 0.0028 320,000 +0.00(+12.00%)
Dec 27, 2022 0.0035 0.0035 0.0025 0.0025 311,235 +0.00(+0.00%)
Dec 23, 2022 0.0028 0.0038 0.0023 0.0025 441,700 +0.00(+0.00%)
Dec 22, 2022 0.0027 0.0031 0.0025 0.0025 280,700 -0.00(-16.67%)
Dec 21, 2022 0.0035 0.0035 0.0030 0.0030 115,000 -0.00(-3.23%)
Dec 20, 2022 0.0031 0.0035 0.0031 0.0031 441,980 +0.00(+3.33%)
Dec 19, 2022 0.0035 0.0043 0.0026 0.0030 1,279,785 -0.00(-16.67%)
Dec 16, 2022 0.0041 0.0041 0.0036 0.0036 201,001 -0.00(-5.26%)
Dec 15, 2022 0.0048 0.0049 0.0037 0.0038 318,895 -0.00(-24.00%)
Dec 14, 2022 0.0060 0.0060 0.0039 0.0050 408,500 +0.00(+19.05%)
Dec 13, 2022 0.0055 0.0060 0.0040 0.0042 220,864 +0.00(+0.00%)
Dec 12, 2022 0.0040 0.0043 0.0040 0.0042 290,084 +0.00(+5.00%)
Dec 09, 2022 0.0040 0.0043 0.0040 0.0040 653,916 -0.00(-11.11%)
Dec 08, 2022 0.0041 0.0045 0.0040 0.0045 690,670 +0.00(+12.50%)
Dec 07, 2022 0.0041 0.0051 0.0040 0.0040 1,436,733 -0.00(-21.57%)
Dec 06, 2022 0.0050 0.0066 0.0041 0.0051 1,006,547 -0.00(-16.39%)
Dec 05, 2022 0.0050 0.0061 0.0040 0.0061 106,670 +0.00(+52.50%)
Dec 02, 2022 0.0040 0.0059 0.0040 0.0040 269,400 -0.00(-33.33%)
Dec 01, 2022 0.0048 0.0061 0.0048 0.0060 120,690 +0.00(+7.14%)
Nov 30, 2022 0.0061 0.0061 0.0055 0.0056 84,987 -0.00(-12.50%)
Nov 22, 2022 0.0064 3 +0.00(+6.67%)
Nov 21, 2022 0.0066 0.0066 0.0060 0.0060 228,200 +0.00(+0.00%)
Nov 18, 2022 0.0060 0.0060 0.0060 0.0060 11,300 +0.00(+20.00%)
Nov 17, 2022 0.0066 0.0066 0.0050 0.0050 567,000 -0.00(-24.24%)
Nov 15, 2022 0.0066 0 +0.00(+0.00%)
Nov 14, 2022 0.0052 0.0066 0.0050 0.0066 156,171 +0.00(+26.92%)
Nov 11, 2022 0.0052 0.0053 0.0052 0.0052 50,101 +0.00(+1.96%)
Nov 10, 2022 0.0051 0.0051 0.0051 0.0051 3,411 +0.00(+2.00%)
Nov 03, 2022 0.0050 0 -0.00(-16.67%)
Nov 01, 2022 0.0060 0 +0.00(+5.26%)
Oct 31, 2022 0.0041 0.0057 0.0040 0.0057 46,898 -0.00(-12.31%)
Oct 28, 2022 0.0065 0.0065 0.0065 0.0065 80,000 +0.00(+0.00%)
Oct 27, 2022 0.0050 0.0065 0.0050 0.0065 243,207 +0.00(+4.84%)
Oct 26, 2022 0.0058 0.0062 0.0058 0.0062 9,230 +0.00(+24.00%)
Oct 25, 2022 0.0065 0.0065 0.0050 0.0050 110,000 -0.00(-23.08%)
Oct 24, 2022 0.0058 0.0065 0.0058 0.0065 29,990 +0.00(+8.33%)
Oct 21, 2022 0.0060 0.0060 0.0060 0.0060 50,000 -0.00(-14.29%)
Oct 20, 2022 0.0070 0.0070 0.0050 0.0070 1,692,990 -0.00(-21.35%)
Oct 18, 2022 0.0089 0 -0.00(-5.32%)
Oct 14, 2022 0.0094 2 +0.00(+18.99%)
Oct 13, 2022 0.0079 0.0079 0.0079 0.0079 10,320 +0.00(+14.49%)
Oct 12, 2022 0.0060 0.0069 0.0040 0.0069 174,167 -0.00(-11.54%)
Oct 10, 2022 0.0078 0 -0.00(-1.27%)
Oct 07, 2022 0.0079 0.0079 0.0079 0.0079 19,000 -0.00(-7.06%)
Oct 06, 2022 0.0075 0.0085 0.0075 0.0085 21,500 +0.00(+14.86%)
Oct 05, 2022 0.0074 0.0074 0.0060 0.0074 11,400 -0.00(-7.50%)
Oct 04, 2022 0.0080 0.0080 0.0080 0.0080 900 -0.00(-4.76%)
Sep 30, 2022 0.0084 0 -0.00(-4.55%)
Sep 29, 2022 0.0088 0.0088 0.0088 0.0088 4,500 -0.00(-5.38%)
Sep 27, 2022 0.0093 0 +0.00(+57.63%)
Sep 23, 2022 0.0059 0 +0.00(+18.00%)
Sep 22, 2022 0.0051 0.0051 0.0050 0.0050 10,000 +0.00(+0.00%)
Sep 20, 2022 0.0050 17 -0.00(-3.85%)
Sep 19, 2022 0.0064 0.0064 0.0051 0.0052 200,988 -0.00(-18.75%)
Sep 15, 2022 0.0064 0 -0.00(-11.11%)
Sep 14, 2022 0.0072 0.0072 0.0072 0.0072 2,820 +0.00(+12.50%)
Sep 13, 2022 0.0073 0.0073 0.0064 0.0064 81,659 -0.00(-20.99%)
Sep 12, 2022 0.0081 0.0081 0.0081 0.0081 4,530 +0.00(+0.00%)
Sep 09, 2022 0.0073 0.0081 0.0064 0.0081 17,650 +0.00(+1.25%)
Sep 08, 2022 0.0074 0.0082 0.0072 0.0080 66,000 -0.00(-4.76%)
Sep 07, 2022 0.0086 0.0086 0.0075 0.0084 161,764 -0.00(-1.18%)
Sep 06, 2022 0.0091 0.0120 0.0085 0.0085 283,521 -0.00(-7.61%)
Sep 02, 2022 0.0092 0.0092 0.0092 0.0092 15,111 +0.00(+29.58%)
Aug 31, 2022 0.0071 0 +0.00(+0.00%)
Aug 29, 2022 0.0071 0 +0.00(+0.00%)
Aug 26, 2022 0.0082 0.0082 0.0071 0.0071 64,600 -0.00(-7.79%)
Aug 25, 2022 0.0085 0.0089 0.0077 0.0077 453,121 -0.00(-3.75%)
Aug 24, 2022 0.0080 0.0080 0.0080 0.0080 55,000 -0.00(-5.88%)
Aug 23, 2022 0.0077 0.0085 0.0066 0.0085 463,654 +0.00(+6.25%)
Aug 22, 2022 0.0051 0.0082 0.0051 0.0080 1,359,605 +0.00(+56.86%)
Aug 19, 2022 0.0054 0.0054 0.0051 0.0051 131,522 -0.00(-7.27%)
Aug 18, 2022 0.0069 0.0069 0.0055 0.0055 118,888 -0.00(-23.61%)
Aug 17, 2022 0.0042 0.0077 0.0042 0.0072 619,847 +0.00(+10.77%)
Aug 16, 2022 0.0040 0.0065 0.0040 0.0065 782,459 +0.00(+27.45%)
Aug 15, 2022 0.0064 0.0064 0.0046 0.0051 9,677 -0.00(-20.31%)
Aug 12, 2022 0.0045 0.0064 0.0045 0.0064 300,000 +0.00(+60.00%)
Aug 11, 2022 0.0042 0.0046 0.0040 0.0040 250,000 -0.00(-11.11%)
Aug 10, 2022 0.0045 0.0045 0.0045 0.0045 10,000 -0.00(-2.17%)
Aug 09, 2022 0.0046 0.0046 0.0046 0.0046 6,000 +0.00(+15.00%)
Aug 08, 2022 0.0037 0.0050 0.0037 0.0040 1,454,430 +0.00(+17.65%)
Aug 05, 2022 0.0034 0.0034 0.0034 0.0034 50,000 -0.00(-15.00%)
Aug 04, 2022 0.0040 0.0040 0.0040 0.0040 2,000 +0.00(+0.00%)
Aug 03, 2022 0.0038 0.0040 0.0038 0.0040 19,809 -0.00(-4.76%)
Aug 02, 2022 0.0042 0.0042 0.0042 0.0042 15,100 +0.00(+0.00%)
Aug 01, 2022 0.0042 0.0042 0.0042 0.0042 10,000 +0.00(+2.44%)
Jul 28, 2022 0.0041 1 -0.00(-2.38%)
Jul 27, 2022 0.0042 0.0042 0.0042 0.0042 7,000 +0.00(+7.69%)
Jul 26, 2022 0.0034 0.0039 0.0034 0.0039 1,279,502 +0.00(+25.81%)
Jul 25, 2022 0.0034 0.0035 0.0031 0.0031 1,230,717 -0.00(-6.06%)
Jul 22, 2022 0.0035 0.0036 0.0033 0.0033 949,323 -0.00(-8.33%)
Jul 20, 2022 0.0036 0 -0.00(-5.26%)
Jul 19, 2022 0.0036 0.0038 0.0035 0.0038 82,177 -0.00(-2.56%)
Jul 18, 2022 0.0038 0.0040 0.0033 0.0039 1,393,697 +0.00(+2.63%)
Jul 15, 2022 0.0039 0.0039 0.0038 0.0038 260,000 -0.00(-5.00%)
Jul 14, 2022 0.0037 0.0040 0.0037 0.0040 1,613,010 +0.00(+2.56%)
Jul 13, 2022 0.0039 0.0039 0.0039 0.0039 5,100 +0.00(+5.41%)
Jul 12, 2022 0.0039 0.0039 0.0037 0.0037 2,064,500 -0.00(-7.50%)
Jul 11, 2022 0.0041 0.0041 0.0040 0.0040 48,547 -0.00(-2.44%)
Jul 07, 2022 0.0041 0 +0.00(+2.50%)
Jul 06, 2022 0.0040 0.0040 0.0040 0.0040 4,000 +0.00(+0.00%)
Jul 05, 2022 0.0040 0.0040 0.0040 0.0040 2,018,412 +0.00(+0.00%)
Jul 01, 2022 0.0040 0.0040 0.0040 0.0040 200,000 +0.00(+5.26%)
Jun 30, 2022 0.0038 0.0040 0.0038 0.0038 15,084 -0.00(-7.32%)
Jun 29, 2022 0.0040 0.0042 0.0039 0.0041 540,000 +0.00(+2.50%)
Jun 28, 2022 0.0040 0.0040 0.0035 0.0040 1,152,800 +0.00(+0.00%)
Jun 27, 2022 0.0036 0.0040 0.0036 0.0040 249,400 +0.00(+0.00%)
Jun 24, 2022 0.0040 0.0045 0.0036 0.0040 958,500 +0.00(+14.29%)
Jun 23, 2022 0.0040 0.0043 0.0035 0.0035 727,112 -0.00(-22.22%)
Jun 22, 2022 0.0044 0.0045 0.0038 0.0045 2,046,607 +0.00(+0.00%)
Jun 21, 2022 0.0048 0.0048 0.0045 0.0045 40,008 +0.00(+0.00%)
Jun 17, 2022 0.0049 0.0049 0.0045 0.0045 343,490 -0.00(-8.16%)
Jun 16, 2022 0.0049 0.0054 0.0049 0.0049 1,694,900 +0.00(+0.00%)
Jun 15, 2022 0.0050 0.0060 0.0049 0.0049 2,055,050 -0.00(-2.00%)
Jun 13, 2022 0.0050 0 +0.00(+0.00%)
Jun 10, 2022 0.0060 0.0063 0.0050 0.0050 1,031,253 -0.00(-16.67%)
Jun 09, 2022 0.0063 0.0063 0.0060 0.0060 168,300 +0.00(+0.00%)
Jun 08, 2022 0.0063 0.0063 0.0060 0.0060 55,500 +0.00(+9.09%)
Jun 07, 2022 0.0060 0.0063 0.0055 0.0055 119,888 -0.00(-12.70%)
Jun 03, 2022 0.0063 0 -0.00(-1.56%)
Jun 02, 2022 0.0064 0.0066 0.0064 0.0064 31,201 -0.00(-1.54%)
Jun 01, 2022 0.0065 0.0065 0.0065 0.0065 90,018 +0.00(+0.00%)
May 31, 2022 0.0070 0.0070 0.0065 0.0065 64,444 +0.00(+1.56%)
May 26, 2022 0.0064 6 +0.00(+0.00%)
May 24, 2022 0.0064 9 +0.00(+28.00%)
May 23, 2022 0.0088 0.0088 0.0050 0.0050 409,351 -0.00(-44.44%)
May 20, 2022 0.0087 0.0100 0.0086 0.0090 315,350 +0.00(+3.45%)
May 19, 2022 0.0079 0.0088 0.0075 0.0087 123,500 +0.00(+16.00%)
May 18, 2022 0.0076 0.0079 0.0072 0.0075 97,500 +0.00(+4.17%)
May 17, 2022 0.0062 0.0085 0.0058 0.0072 2,158,493 +0.00(+28.57%)
May 16, 2022 0.0059 0.0062 0.0055 0.0056 106,266 +0.00(+1.82%)
May 13, 2022 0.0057 0.0061 0.0054 0.0055 440,468 +0.00(+0.00%)
May 12, 2022 0.0055 0.0058 0.0050 0.0055 1,951,280 -0.00(-11.29%)
May 11, 2022 0.0062 0.0062 0.0062 0.0062 10,000 +0.00(+0.00%)
May 10, 2022 0.0060 0.0063 0.0041 0.0062 223,440 +0.00(+0.00%)
May 09, 2022 0.0065 0.0069 0.0062 0.0062 345,890 -0.00(-3.13%)
May 06, 2022 0.0065 0.0067 0.0064 0.0064 79,885 -0.00(-3.03%)
May 05, 2022 0.0065 0.0068 0.0065 0.0066 386,132 +0.00(+0.00%)
May 04, 2022 0.0065 0.0070 0.0065 0.0066 80,985 +0.00(+1.54%)
May 03, 2022 0.0070 0.0076 0.0065 0.0065 1,070,696 -0.00(-7.14%)
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.