RespireRx Pharmaceuticals Inc (PK) Historical Data - RSPI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
RespireRx Pharmaceuticals Inc (PK) (RSPI)
RespireRx Pharmaceuticals Inc (PK) (RSPI) Historical

RespireRx Pharmaceuticals Inc (PK) (RSPI)

0.00085

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.0E-5	6.25	0.0008	0.0009	0.00075	2104960	0.00087341	CS
4	-5.0E-5	-5.55555555556	0.0009	0.001	0.00075	3380434	0.00089421	CS
12	-0.00075	-46.875	0.0016	0.0019	0.0007	9603742	0.00111016	CS
26	0.00015	21.4285714286	0.0007	0.0043	0.0006	15529415	0.00133263	CS
52	-0.00195	-69.6428571429	0.0028	0.0191	0.0006	9217597	0.00141896	CS
156	-0.0486	-98.2810920121	0.04945	0.05175	0.0006	3453226	0.00209075	CS
260	-0.64915	-99.8692307692	0.65	0.85	0.0006	4898499	0.00547801	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712265780	0.0009	0.0001	12.50	0.0008	0.0009	0.0008	4225817
1712179500	0.0008	-0.0001	-11.11	0.0009	0.0009	0.0008	3073665
1712092980	0.0009	-5.0E-5	-5.26	0.001	0.001	0.0008	7304832
1712006940	0.00095	-5.0E-5	-5.00	0.0009	0.001	0.0008	1587748
1711660800	0.001	0	0.00	0.001	0.001	0.0009	2732213
1711574580	0.001	-0.0001	-9.09	0.001	0.001	0.0009	5504859
1711488540	0.0011	5.0E-5	4.76	0.0011999	0.0011999	0.001	5259718
1711401600	0.00105	-5.0E-5	-4.55	0.0009	0.0011999	0.0009	3256855
1711142880	0.0011	0.0001	10.00	0.00105	0.0011	0.0009	5323158
1711056240	0.001	0	0.00	0.001	0.001	0.0009	8605968
1710970140	0.001	0.0002	25.00	0.0008	0.001	0.0008	19597998
1710883740	0.0008	-0.0001	-11.11	0.0009	0.0009	0.000775	18265756
1710796800	0.0009	-0.0001	-10.00	0.001	0.001	0.0008	5517019
1710537720	0.001	0	0.00	0.001	0.001	0.0009	15249573
1710451740	0.001	-0.0001	-9.09	0.0011	0.0011	0.00099	3144500
1710365340	0.0011	0	0.00	0.0011999	0.0011999	0.0011	10159267
1710278940	0.0011	0.0001	10.00	0.001	0.0011999	0.0009	16027617
1710192540	0.001	0.0002	25.00	0.0009	0.001	0.00075	14638682
1709936640	0.0008	-0.00015	-15.79	0.0009	0.0009	0.0007	68740361
1709850360	0.00095	-5.0E-5	-5.00	0.0009	0.001	0.00085	12540045
1709764080	0.001	0	0.00	0.0011	0.0011	0.001	8051303
1709677620	0.001	-0.0001	-9.09	0.001	0.0011	0.001	9402364
1709590980	0.0011	-0.0001	-8.33	0.0011999	0.0011999	0.00095	22784277
1709332140	0.0011999	0.0001	9.09	0.00115	0.0011999	0.00105	2526828
1709245440	0.0011	-0.0001	-8.33	0.0011999	0.0011999	0.0011	1510158
1709159100	0.0011999	0.0001	9.09	0.00115	0.0011999	0.0011	1006533
1709072940	0.0011	-0.0001	-8.33	0.0011	0.0011999	0.0011	989541
1708986360	0.0011999	0.0001	9.09	0.0011	0.0011999	0.0011	7023104
1708726800	0.0011	-5.0E-5	-4.35	0.0011	0.0013	0.0011	17519300
1708640940	0.00115	-0.0001	-8.00	0.0011	0.00125	0.0011	21119020
1708554000	0.00125	-0.00015	-10.71	0.0011999	0.0014	0.00119	22447748
1708467600	0.0014	0	0.00	0.0013	0.0014	0.0013	4025300
1708122180	0.0014	0.0001	7.69	0.0013	0.0014	0.0011999	9619176
1708036140	0.0013	0	0.00	0.0013	0.0013	0.0011999	5244804
1707949620	0.0013	-0.0002	-13.33	0.0013	0.0015	0.0011999	15942298
1707863340	0.0015	0.0001	7.14	0.0011999	0.0016	0.0011999	24996289
1707776940	0.0014	-5.0E-5	-3.45	0.0015	0.0015	0.0011999	14396591
1707517200	0.0014499	0.0001499	11.53	0.0014	0.0014499	0.0013	6417333
1707431280	0.0013	0	0.00	0.0013	0.0014499	0.00125	10552200
1707344940	0.0013	-0.0002	-13.33	0.0013	0.0015	0.0011999	26511465
1707258480	0.0015	-0.0001	-6.25	0.0017	0.0017	0.0013	16531800
1707172140	0.0016	-0.0002	-11.11	0.0016	0.0019	0.0014	26227337
1706912580	0.0018	0.0002	12.50	0.002	0.0025	0.0017	11419003
1706826540	0.0016	-0.0003	-15.79	0.0021	0.0021	0.0016	6067564
1706740140	0.0019	0	0.00	0.0018	0.0023	0.0015	6916109
1706653320	0.0019	-0.0003	-13.64	0.002	0.00236	0.0019	5743199
1706567340	0.0022	0.0006	37.50	0.0016	0.0023	0.00155	10522011

RespireRx Pharmaceuticals (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions