RespireRx Pharmaceuticals Inc (PK) (RSPI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003 | -11.1111111111 | 0.0027 | 0.0045 | 0.0019 | 24560266 | 0.00320335 | CS |
| 4 | -0.0003 | -11.1111111111 | 0.0027 | 0.0045 | 0.0016 | 23039375 | 0.00271284 | CS |
| 12 | 0.0014 | 140 | 0.001 | 0.0069 | 0.0006 | 26069330 | 0.00342004 | CS |
| 26 | 0.0015 | 166.666666667 | 0.0009 | 0.0069 | 0.0006 | 19476837 | 0.00262268 | CS |
| 52 | 0.00075 | 45.4545454545 | 0.00165 | 0.0069 | 0.0006 | 14610455 | 0.00219205 | CS |
| 156 | -0.0326 | -93.1428571429 | 0.035 | 0.0375 | 0.0006 | 5525603 | 0.00249362 | CS |
| 260 | -0.8476 | -99.7176470588 | 0.85 | 0.85 | 0.0006 | 6096446 | 0.00504056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720041000 | 0.0023999 | -0.0003 | -11.11 | 0.0028 | 0.0028 | 0.0019 | 23852543 |
| 1719955740 | 0.0027 | -0.00065 | -19.40 | 0.0033 | 0.0033 | 0.0019 | 60173223 |
| 1719868980 | 0.00335 | -0.00065 | -16.25 | 0.0043 | 0.0045 | 0.003 | 17976323 |
| 1719610020 | 0.004 | 0.00035 | 9.59 | 0.0038 | 0.0045 | 0.0035 | 12964490 |
| 1719523200 | 0.00365 | -0.00015 | -3.95 | 0.0038 | 0.0041 | 0.003398 | 10552454 |
| 1719437040 | 0.0038 | 0.00115 | 43.40 | 0.0027 | 0.0038 | 0.0026 | 21134840 |
| 1719350880 | 0.00265 | -0.00025 | -8.62 | 0.0028999 | 0.0031 | 0.0026 | 5736264 |
| 1719264540 | 0.0028999 | 0 | 0.00 | 0.003 | 0.0032 | 0.0027 | 13127649 |
| 1719005220 | 0.0028999 | 0.0003999 | 16.00 | 0.0026 | 0.003 | 0.0025 | 15562341 |
| 1718918640 | 0.0025 | -0.0004 | -13.79 | 0.0028 | 0.0028999 | 0.00225 | 14839417 |
| 1718746140 | 0.0028999 | -0.0001 | -3.33 | 0.0031 | 0.0033 | 0.0025 | 17326258 |
| 1718659680 | 0.003 | 0.0003 | 11.11 | 0.0027 | 0.0041 | 0.0027 | 70516221 |
| 1718400300 | 0.0027 | 0.0008 | 42.11 | 0.002 | 0.0027 | 0.0018 | 22746162 |
| 1718314140 | 0.0019 | 0 | 0.00 | 0.0018 | 0.002 | 0.0016 | 25618803 |
| 1718227380 | 0.0019 | -0.0006 | -24.00 | 0.0022 | 0.00235 | 0.0018 | 19913004 |
| 1718141340 | 0.0025 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0022 | 10223113 |
| 1718054880 | 0.0025 | 0.0005 | 25.00 | 0.00205 | 0.0025 | 0.002 | 13233176 |
| 1717795800 | 0.002 | -0.0001 | -4.76 | 0.0021 | 0.0023999 | 0.00185 | 21845107 |
| 1717709400 | 0.0021 | -0.00035 | -14.29 | 0.0023 | 0.0028999 | 0.0021 | 30915678 |
| 1717622460 | 0.00245 | -0.00031 | -11.23 | 0.0027 | 0.00295 | 0.0023 | 33343611 |
| 1717536360 | 0.00276 | 0.00026 | 10.40 | 0.0026 | 0.0035 | 0.00228 | 52485008 |
| 1717450140 | 0.0025 | -0.0008 | -24.24 | 0.0034 | 0.0034 | 0.0021 | 73711736 |
| 1717190940 | 0.0033 | -0.0001 | -2.94 | 0.0035 | 0.00355 | 0.0026 | 102067847 |
| 1717104540 | 0.0034 | -0.002 | -37.04 | 0.0054 | 0.0069 | 0.0032 | 311440858 |
| 1717018020 | 0.0054 | 0.0046 | 575.00 | 0.0011 | 0.0068 | 0.001 | 395546339 |
| 1716931740 | 0.0008 | 0.0001 | 14.29 | 0.00075 | 0.0008 | 0.00075 | 4472683 |
| 1716585840 | 0.0007 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0007 | 2816000 |
| 1716499740 | 0.0007 | -0.0002 | -22.22 | 0.0008 | 0.0008 | 0.0005999 | 23407541 |
| 1716412800 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.000825 | 520500 |
| 1716326940 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 5020000 |
| 1716240180 | 0.0009 | 5.0E-5 | 5.88 | 0.0009 | 0.0009 | 0.0009 | 1600002 |
| 1715981340 | 0.00085 | 0 | 0.00 | 0.00088 | 0.0009 | 0.00085 | 1296000 |
| 1715894940 | 0.00085 | -5.0E-5 | -5.56 | 0.0009 | 0.001 | 0.0008 | 6526764 |
| 1715808000 | 0.0009 | -6.0E-5 | -6.25 | 0.001 | 0.001 | 0.0009 | 1880950 |
| 1715722140 | 0.00096 | 1.0E-5 | 1.05 | 0.001 | 0.001 | 0.0009 | 3167250 |
| 1715635200 | 0.00095 | -5.0E-5 | -5.00 | 0.001 | 0.001 | 0.0009 | 1052000 |
| 1715376000 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 7265504 |
| 1715289720 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.001 | 0.0009 | 1323241 |
| 1715203200 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 2627500 |
| 1715117340 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.001 | 0.0009 | 1827000 |
| 1715030940 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 1076157 |
| 1714771740 | 0.0009 | -0.0002 | -18.18 | 0.001 | 0.001 | 0.0009 | 5708500 |
| 1714685340 | 0.0011 | 0.0002 | 22.22 | 0.0009 | 0.0011 | 0.00089 | 8431035 |
| 1714598400 | 0.0009 | -0.0001 | -10.00 | 0.00095 | 0.00095 | 0.0009 | 5478456 |
| 1714512600 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.0011 | 0.0009 | 10373030 |
| 1714425720 | 0.0009 | 5.0E-5 | 5.88 | 0.00085 | 0.001 | 0.0008 | 1939541 |
| 1714166580 | 0.00085 | -2.0E-5 | -2.30 | 0.00085 | 0.0009 | 0.00085 | 3727442 |
| 1714080300 | 0.00087 | 2.0E-5 | 2.35 | 0.0009 | 0.0009 | 0.00087 | 420000 |
| 1713994020 | 0.00085 | 5.0E-5 | 6.25 | 0.0009 | 0.0009 | 0.00085 | 464222 |
| 1713907740 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0009 | 0.0008 | 576203 |
| 1713821340 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.00075 | 5336935 |
| 1713561900 | 0.0009 | 0.0001 | 12.50 | 0.001 | 0.001 | 0.0008 | 1181277 |
| 1713475500 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0009 | 0.0008 | 600000 |
| 1713389100 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.001 | 0.0009 | 4992743 |
| 1713302940 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 5601311 |
| 1713216000 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 4700001 |
| 1712957160 | 0.0009 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 8487784 |
| 1712870760 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 1817670 |
| 1712784000 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 3306000 |
| 1712698140 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.001 | 0.0008 | 5116615 |
| 1712611200 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0009 | 0.0008 | 3838415 |
| 1712352000 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 1250000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
