RSPI

RespireRx Pharmaceuticals (PK) Historical Data

Company Name Stock Ticker Symbol Market Type
RespireRx Pharmaceuticals Inc (PK) RSPI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00005 -1.1% 0.0045 16:00:01
Open Price Low Price High Price Close Price Prev Close
0.0045 0.0045 0.0045 0.00455
more quote information »

RSPI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00380.0050.00340.0039826306,4480.000718.42%
1 Month0.003850.0050.00310.0037319538,2550.0006516.88%
3 Months0.007550.010.00310.0042995557,755-0.00305-40.4%
6 Months0.01690.0190.00310.0062554439,702-0.0124-73.37%
1 Year0.02440.0330.00310.0111088341,270-0.0199-81.56%
3 Years0.450.850.0020.00867764,505,619-0.4455-99.0%
5 Years1.252.900.0020.00887952,964,374-1.25-99.64%

RSPI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 0.00455 0.00055 13.75% 0.00455 0.00455 0.00455 6,000
Aug 08 2022 0.004 0.0006 17.65% 0.0037 0.005 0.0037 1,454,430
Aug 05 2022 0.0034 -0.0006 -15.0% 0.0034 0.0034 0.0034 50,000
Aug 04 2022 0.004 0.00 0.0% 0.004 0.004 0.004 2,000
Aug 03 2022 0.004 -0.0002 -4.76% 0.0038 0.004 0.0038 19,809
Aug 02 2022 0.0042 0.00 0.0% 0.0042 0.0042 0.0042 15,100
Aug 01 2022 0.0042 0.00008 1.94% 0.0042 0.0042 0.0042 10,000
Jul 29 2022 0.00412 0.00 0.0% 0.00412 0.00412 0.00412 0
Jul 28 2022 0.00412 -0.00008 -1.9% 0.0042 0.0042 0.0039 107,225
Jul 27 2022 0.0042 0.0003 7.69% 0.0042 0.0042 0.0042 7,000
Jul 26 2022 0.0039 0.0008 25.81% 0.0034 0.0039 0.0034 1,279,502
Jul 25 2022 0.0031 -0.0002 -6.06% 0.0034 0.0035 0.0031 1,230,717
Jul 22 2022 0.0033 -0.0003 -8.33% 0.0035 0.0036 0.0033 949,323
Jul 21 2022 0.0036 0.00 0.0% 0.0036 0.0036 0.0036 0
Jul 20 2022 0.0036 -0.0002 -5.26% 0.0035 0.0037 0.0033 1,203,500
Jul 19 2022 0.0038 -0.0001 -2.56% 0.0036 0.0038 0.0035 82,177
Jul 18 2022 0.0039 0.0001 2.63% 0.00375 0.004 0.0033 1,393,697
Jul 15 2022 0.0038 -0.0002 -5.0% 0.0039 0.0039 0.0038 260,000
Jul 14 2022 0.004 0.00015 3.9% 0.0037 0.004 0.0037 1,613,010
Jul 13 2022 0.00385 0.00015 4.05% 0.00385 0.00385 0.00385 5,100
Jul 12 2022 0.0037 -0.0003 -7.5% 0.0039 0.0039 0.0037 2,064,500
Jul 11 2022 0.004 -0.0001 -2.44% 0.0041 0.0041 0.004 48,547
See More Historical Prices »


Your Recent History
USOTC
RSPI
RespireRx ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now