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 +0.0001 (+12.50%)
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 (%)
Jun 30, 2020 0.0064 0.0067 0.0056 0.0064 23,033,698 +0.00(+4.92%)
Jun 29, 2020 0.0070 0.0077 0.0058 0.0061 31,164,104 -0.00(-12.86%)
Jun 26, 2020 0.0144 0.0144 0.0065 0.0070 73,738,304 -0.01(-46.56%)
Jun 25, 2020 0.0222 0.0223 0.0105 0.0131 129,234,128 -0.01(-34.17%)
Jun 24, 2020 0.0060 0.0200 0.0060 0.0199 213,283,200 +0.01(+255.36%)
Jun 23, 2020 0.0061 0.0068 0.0053 0.0056 17,734,172 -0.00(-8.20%)
Jun 22, 2020 0.0076 0.0081 0.0051 0.0061 33,208,748 -0.00(-12.86%)
Jun 19, 2020 0.0054 0.0107 0.0050 0.0070 86,639,696 +0.00(+34.62%)
Jun 18, 2020 0.0049 0.0061 0.0049 0.0052 24,731,002 +0.00(+4.00%)
Jun 17, 2020 0.0052 0.0052 0.0044 0.0050 2,907,529 +0.00(+0.00%)
Jun 16, 2020 0.0053 0.0055 0.0045 0.0050 8,390,826 -0.00(-1.96%)
Jun 15, 2020 0.0045 0.0054 0.0040 0.0051 12,733,373 +0.00(+13.33%)
Jun 12, 2020 0.0054 0.0062 0.0042 0.0045 19,588,600 -0.00(-18.18%)
Jun 11, 2020 0.0048 0.0065 0.0044 0.0055 24,916,306 +0.00(+14.58%)
Jun 10, 2020 0.0055 0.0056 0.0044 0.0048 8,259,192 -0.00(-11.11%)
Jun 09, 2020 0.0050 0.0061 0.0042 0.0054 14,458,992 +0.00(+12.50%)
Jun 08, 2020 0.0053 0.0058 0.0041 0.0048 2,867,087 +0.00(+17.07%)
Jun 05, 2020 0.0052 0.0060 0.0040 0.0041 19,213,600 -0.00(-25.45%)
Jun 04, 2020 0.0068 0.0071 0.0047 0.0055 16,286,200 -0.00(-15.38%)
Jun 03, 2020 0.0060 0.0075 0.0050 0.0065 17,497,852 +0.00(+20.37%)
Jun 02, 2020 0.0051 0.0062 0.0038 0.0054 14,603,880 +0.00(+22.73%)
Jun 01, 2020 0.0070 0.0070 0.0041 0.0044 6,758,545 -0.00(-21.43%)
May 29, 2020 0.0065 0.0070 0.0055 0.0056 2,568,300 -0.00(-1.75%)
May 28, 2020 0.0047 0.0074 0.0039 0.0057 10,672,845 +0.00(+35.71%)
May 27, 2020 0.0041 0.0048 0.0034 0.0042 18,977,088 +0.00(+0.00%)
May 26, 2020 0.0047 0.0059 0.0042 0.0042 3,886,176 -0.00(-20.75%)
May 22, 2020 0.0065 0.0065 0.0043 0.0053 19,406,700 -0.00(-23.19%)
May 21, 2020 0.0066 0.0070 0.0060 0.0069 1,690,962 -0.00(-1.43%)
May 20, 2020 0.0061 0.0070 0.0059 0.0070 741,952 +0.00(+16.67%)
May 19, 2020 0.0087 0.0087 0.0052 0.0060 7,359,431 -0.00(-31.03%)
May 18, 2020 0.0046 0.0110 0.0046 0.0087 17,356,598 +0.00(+81.25%)
May 15, 2020 0.0037 0.0048 0.0037 0.0048 4,704,600 +0.00(+14.29%)
May 14, 2020 0.0040 0.0042 0.0033 0.0042 6,612,888 +0.00(+16.67%)
May 13, 2020 0.0041 0.0049 0.0036 0.0036 9,126,028 -0.00(-10.00%)
May 12, 2020 0.0044 0.0048 0.0036 0.0040 2,204,880 +0.00(+0.00%)
May 11, 2020 0.0041 0.0048 0.0036 0.0040 6,966,746 -0.00(-11.11%)
May 08, 2020 0.0043 0.0049 0.0036 0.0045 5,885,100 +0.00(+9.76%)
May 07, 2020 0.0061 0.0076 0.0041 0.0041 10,867,791 -0.00(-31.67%)
May 06, 2020 0.0094 0.0094 0.0046 0.0060 12,059,716 -0.00(-7.69%)
May 05, 2020 0.0080 0.0095 0.0064 0.0065 3,641,692 -0.00(-18.75%)
May 04, 2020 0.0067 0.0114 0.0058 0.0080 7,226,234 +0.00(+26.98%)
May 01, 2020 0.0070 0.0070 0.0062 0.0063 449,400 +0.00(+0.00%)
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%)
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.