RespireRx Pharmaceuticals Inc (CE) (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 | -0.0005 | -33.3333333333 | 0.0015 | 0.0015 | 0.0002 | 14968334 | 0.00116253 | CS |
| 4 | -0.0016 | -61.5384615385 | 0.0026 | 0.0045 | 0.0002 | 24163599 | 0.00216979 | CS |
| 12 | 0.00015 | 17.6470588235 | 0.00085 | 0.0069 | 0.0002 | 31165225 | 0.00317573 | CS |
| 26 | -0.0003 | -23.0769230769 | 0.0013 | 0.0069 | 0.0002 | 20060074 | 0.00262758 | CS |
| 52 | -0.0005 | -33.3333333333 | 0.0015 | 0.0069 | 0.0002 | 15645435 | 0.00215778 | CS |
| 156 | -0.0257 | -96.2546816479 | 0.0267 | 0.0359 | 0.0002 | 5934184 | 0.00242131 | CS |
| 260 | -0.499 | -99.8 | 0.5 | 0.85 | 0.0002 | 6324677 | 0.00489537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1721337960 | 0.001 | 0 | 0.00 | 0.001 | 0.0011 | 0.0002 | 1111981 |
| 1721251320 | 0.001 | 0 | 0.00 | 0.001 | 0.0011 | 0.0002 | 2559500 |
| 1721164920 | 0.001 | -0.0001 | -9.09 | 0.00115 | 0.0013 | 0.001 | 18852957 |
| 1721078940 | 0.0011 | -0.00024 | -17.91 | 0.0013 | 0.0014 | 0.001 | 23433525 |
| 1720819200 | 0.00134 | -0.00016 | -10.67 | 0.0015 | 0.0015 | 0.0011999 | 28883709 |
| 1720733280 | 0.0015 | -0.0001 | -6.25 | 0.0014 | 0.0018 | 0.00135 | 31015744 |
| 1720646880 | 0.0016 | 0 | 0.00 | 0.0016 | 0.002 | 0.0013 | 28661256 |
| 1720560540 | 0.0016 | -0.00052 | -24.53 | 0.0017 | 0.00194 | 0.0015 | 77088641 |
| 1720473600 | 0.00212 | -8.0E-5 | -3.64 | 0.0022 | 0.0023999 | 0.0019 | 21364879 |
| 1720214640 | 0.0022 | -0.0002 | -8.33 | 0.0025 | 0.0026 | 0.00195 | 45056062 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
