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: 3:25 PM EDT, May 17, 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 (%)
May 28, 2021 0.0450 0.0450 0.0410 0.0410 380,536 -0.00(-5.75%)
May 27, 2021 0.0380 0.0435 0.0365 0.0435 561,695 +0.00(+3.82%)
May 26, 2021 0.0385 0.0419 0.0365 0.0419 132,173 +0.01(+16.07%)
May 25, 2021 0.0398 0.0404 0.0361 0.0361 107,065 -0.00(-10.86%)
May 24, 2021 0.0398 0.0405 0.0371 0.0405 215,874 +0.00(+4.92%)
May 21, 2021 0.0387 0.0400 0.0371 0.0386 110,730 -0.00(-0.52%)
May 20, 2021 0.0416 0.0416 0.0380 0.0388 63,623 -0.00(-3.00%)
May 19, 2021 0.0360 0.0420 0.0360 0.0400 123,853 +0.00(+6.38%)
May 18, 2021 0.0425 0.0475 0.0372 0.0376 217,821 -0.00(-11.53%)
May 17, 2021 0.0380 0.0425 0.0326 0.0425 363,822 +0.00(+8.14%)
May 14, 2021 0.0425 0.0425 0.0360 0.0393 333,651 -0.00(-4.15%)
May 13, 2021 0.0351 0.0450 0.0350 0.0410 337,621 +0.01(+13.89%)
May 12, 2021 0.0375 0.0417 0.0350 0.0360 410,709 -0.00(-4.00%)
May 11, 2021 0.0361 0.0418 0.0361 0.0375 81,103 -0.00(-3.60%)
May 10, 2021 0.0450 0.0450 0.0389 0.0389 430,300 -0.00(-1.52%)
May 07, 2021 0.0420 0.0420 0.0390 0.0395 159,124 -0.00(-2.23%)
May 06, 2021 0.0457 0.0483 0.0404 0.0404 241,670 -0.00(-8.60%)
May 05, 2021 0.0499 0.0499 0.0377 0.0442 361,666 +0.00(+2.31%)
May 04, 2021 0.0475 0.0475 0.0377 0.0432 1,004,346 -0.00(-8.09%)
May 03, 2021 0.0518 0.0518 0.0423 0.0470 644,529 +0.01(+14.36%)
Apr 30, 2021 0.0476 0.0490 0.0401 0.0411 551,500 -0.00(-9.47%)
Apr 29, 2021 0.0495 0.0495 0.0372 0.0454 134,981 -0.00(-3.81%)
Apr 28, 2021 0.0480 0.0490 0.0460 0.0472 200,137 +0.00(+2.61%)
Apr 27, 2021 0.0450 0.0480 0.0450 0.0460 288,483 +0.00(+2.22%)
Apr 26, 2021 0.0427 0.0470 0.0427 0.0450 208,217 +0.00(+4.90%)
Apr 23, 2021 0.0500 0.0500 0.0401 0.0429 408,800 -0.01(-11.91%)
Apr 22, 2021 0.0354 0.0500 0.0350 0.0487 479,380 +0.02(+51.71%)
Apr 21, 2021 0.0344 0.0360 0.0300 0.0321 412,052 -0.01(-17.69%)
Apr 20, 2021 0.0354 0.0390 0.0280 0.0390 2,753,456 +0.00(+4.00%)
Apr 19, 2021 0.0373 0.0390 0.0351 0.0375 204,687 +0.00(+0.81%)
Apr 16, 2021 0.0370 0.0450 0.0330 0.0372 724,300 -0.00(-1.85%)
Apr 15, 2021 0.0390 0.0390 0.0330 0.0379 396,229 +0.00(+0.80%)
Apr 14, 2021 0.0396 0.0396 0.0353 0.0376 306,461 -0.00(-5.29%)
Apr 13, 2021 0.0380 0.0397 0.0350 0.0397 252,411 +0.00(+3.39%)
Apr 12, 2021 0.0369 0.0394 0.0361 0.0384 279,858 +0.00(+5.21%)
Apr 09, 2021 0.0396 0.0435 0.0353 0.0365 530,300 -0.00(-7.83%)
Apr 08, 2021 0.0416 0.0420 0.0389 0.0396 114,937 -0.00(-4.81%)
Apr 07, 2021 0.0434 0.0488 0.0388 0.0416 368,423 -0.00(-5.45%)
Apr 06, 2021 0.0475 0.0480 0.0385 0.0440 451,151 -0.01(-10.20%)
Apr 05, 2021 0.0440 0.0504 0.0383 0.0490 1,004,392 +0.01(+15.29%)
Apr 01, 2021 0.0443 0.0459 0.0420 0.0425 451,100 -0.00(-5.56%)
Mar 31, 2021 0.0471 0.0485 0.0410 0.0450 845,180 -0.00(-7.22%)
Mar 30, 2021 0.0549 0.0549 0.0460 0.0485 444,860 -0.00(-2.02%)
Mar 29, 2021 0.0461 0.0564 0.0461 0.0495 443,082 -0.00(-1.20%)
Mar 26, 2021 0.0471 0.0540 0.0460 0.0501 849,600 +0.00(+4.37%)
Mar 25, 2021 0.0540 0.0540 0.0480 0.0480 461,746 -0.01(-10.95%)
Mar 24, 2021 0.0549 0.0550 0.0456 0.0539 1,876,252 -0.00(-1.82%)
Mar 23, 2021 0.0570 0.0589 0.0500 0.0549 392,299 -0.01(-8.50%)
Mar 22, 2021 0.0600 0.0617 0.0463 0.0600 1,924,987 +0.00(+6.38%)
Mar 19, 2021 0.0682 0.0750 0.0520 0.0564 2,603,000 -0.01(-17.06%)
Mar 18, 2021 0.0710 0.0750 0.0551 0.0680 2,777,695 +0.00(+3.03%)
Mar 17, 2021 0.0670 0.0790 0.0602 0.0660 4,705,435 -0.00(-1.35%)
Mar 16, 2021 0.0580 0.0799 0.0505 0.0669 4,059,534 +0.01(+19.46%)
Mar 15, 2021 0.0500 0.0950 0.0476 0.0560 11,917,181 +0.01(+14.29%)
Mar 12, 2021 0.0450 0.0499 0.0445 0.0490 495,200 +0.00(+10.11%)
Mar 11, 2021 0.0480 0.0490 0.0425 0.0445 244,049 -0.00(-9.18%)
Mar 10, 2021 0.0489 0.0500 0.0411 0.0490 880,311 -0.00(-1.61%)
Mar 09, 2021 0.0490 0.0499 0.0425 0.0498 2,005,676 +0.01(+17.18%)
Mar 08, 2021 0.0345 0.0490 0.0345 0.0425 3,224,597 +0.01(+38.44%)
Mar 05, 2021 0.0308 0.0380 0.0301 0.0307 1,091,000 -0.00(-12.29%)
Mar 04, 2021 0.0388 0.0388 0.0299 0.0350 2,589,274 -0.00(-10.26%)
Mar 03, 2021 0.0445 0.0445 0.0350 0.0390 978,715 -0.00(-3.70%)
Mar 02, 2021 0.0400 0.0540 0.0384 0.0405 2,999,810 +0.01(+15.71%)
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.