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 (%)
Jul 31, 2020 0.0073 0.0073 0.0068 0.0072 3,043,400 -0.00(-1.37%)
Jul 30, 2020 0.0075 0.0075 0.0069 0.0073 3,104,609 -0.00(-2.67%)
Jul 29, 2020 0.0074 0.0077 0.0068 0.0075 4,402,753 +0.00(+1.35%)
Jul 28, 2020 0.0077 0.0083 0.0068 0.0074 14,326,142 -0.00(-3.90%)
Jul 27, 2020 0.0073 0.0077 0.0067 0.0077 6,887,834 +0.00(+5.48%)
Jul 24, 2020 0.0080 0.0080 0.0068 0.0073 6,253,800 -0.00(-2.67%)
Jul 23, 2020 0.0077 0.0079 0.0069 0.0075 3,860,185 -0.00(-2.60%)
Jul 22, 2020 0.0076 0.0082 0.0065 0.0077 14,217,116 +0.00(+2.67%)
Jul 21, 2020 0.0081 0.0084 0.0070 0.0075 13,108,450 -0.00(-8.54%)
Jul 20, 2020 0.0089 0.0089 0.0077 0.0082 10,560,264 -0.00(-3.53%)
Jul 17, 2020 0.0082 0.0095 0.0075 0.0085 19,273,000 +0.00(+6.25%)
Jul 16, 2020 0.0080 0.0090 0.0073 0.0080 24,029,076 +0.00(+2.56%)
Jul 15, 2020 0.0074 0.0093 0.0070 0.0078 55,780,344 +0.00(+6.85%)
Jul 14, 2020 0.0072 0.0073 0.0062 0.0073 24,671,160 +0.00(+12.31%)
Jul 13, 2020 0.0064 0.0070 0.0058 0.0065 21,281,216 +0.00(+1.56%)
Jul 10, 2020 0.0067 0.0067 0.0057 0.0064 6,565,100 +0.00(+0.00%)
Jul 09, 2020 0.0067 0.0067 0.0058 0.0064 14,675,447 -0.00(-1.54%)
Jul 08, 2020 0.0072 0.0074 0.0062 0.0065 28,121,408 -0.00(-2.99%)
Jul 07, 2020 0.0065 0.0070 0.0060 0.0067 22,851,136 +0.00(+3.08%)
Jul 06, 2020 0.0065 0.0069 0.0057 0.0065 45,309,688 +0.00(+6.56%)
Jul 02, 2020 0.0060 0.0074 0.0056 0.0061 16,861,800 +0.00(+1.67%)
Jul 01, 2020 0.0064 0.0064 0.0058 0.0060 8,585,947 -0.00(-6.25%)
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%)
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.