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

Respirerx Pharmaceuticals Inc (OP: RSPI )

0.0010 +0.0001 (+11.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 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%)
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.