OTC Markets OTCPK - Delayed Quote USD

RespireRx Pharmaceuticals Inc. (RSPI)

0.0018

+0.0003

+(20.00%)

At close: June 4 at 3:44:07 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	100,000
Jun 3, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	1,000,000
Jun 2, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 30, 2025	0.0011	0.0015	0.0011	0.0015	0.0015	1,240,000
May 29, 2025	0.0015	0.0015	0.0006	0.0015	0.0015	537,502
May 28, 2025	0.0016	0.0016	0.0015	0.0015	0.0015	180,000
May 27, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 23, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 22, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	30,010
May 21, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
May 20, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
May 19, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
May 16, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
May 15, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
May 14, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	1,000
May 13, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
May 12, 2025	0.0010	0.0018	0.0007	0.0018	0.0018	589,000
May 9, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	1,100,000
May 8, 2025	0.0010	0.0010	0.0006	0.0006	0.0006	1,256,915
May 7, 2025	0.0011	0.0011	0.0006	0.0006	0.0006	2,173,500
May 6, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 5, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 2, 2025	0.0011	0.0020	0.0011	0.0020	0.0020	251,000
May 1, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	-
Apr 30, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	-
Apr 29, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	-
Apr 28, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	-
Apr 25, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	108,000
Apr 24, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 23, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	230,000
Apr 22, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Apr 21, 2025	0.0019	0.0019	0.0017	0.0017	0.0017	1,469,000
Apr 17, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	499
Apr 16, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	1,000,000
Apr 15, 2025	0.0015	0.0023	0.0015	0.0023	0.0023	475,287
Apr 14, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Apr 11, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Apr 10, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Apr 9, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	12,285
Apr 8, 2025	0.0011	0.0011	0.0009	0.0009	0.0009	405,000
Apr 7, 2025	0.0020	0.0023	0.0020	0.0023	0.0023	75,812
Apr 4, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Apr 3, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Apr 2, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Apr 1, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Mar 31, 2025	0.0020	0.0024	0.0018	0.0023	0.0023	3,416,250
Mar 28, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Mar 27, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	301,500
Mar 26, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Mar 25, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Mar 24, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	13,000
Mar 21, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	250,000
Mar 20, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Mar 19, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	100,000
Mar 18, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Mar 17, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	100,000
Mar 14, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Mar 13, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	40,000
Mar 12, 2025	0.0006	0.0011	0.0006	0.0011	0.0011	324,463
Mar 11, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 10, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	100,010
Mar 6, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	18,685
Mar 5, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 4, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	23,076
Mar 3, 2025	0.0024	0.0024	0.0011	0.0020	0.0020	610,006
Feb 28, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	1,000
Feb 27, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 26, 2025	0.0020	0.0020	0.0012	0.0012	0.0012	237,500
Feb 25, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 24, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
Feb 21, 2025	0.0020	0.0025	0.0020	0.0020	0.0020	1,584,001
Feb 20, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	600,000
Feb 19, 2025	0.0027	0.0027	0.0022	0.0022	0.0022	249,189
Feb 18, 2025	0.0025	0.0025	0.0020	0.0022	0.0022	90,000
Feb 14, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	405,000
Feb 13, 2025	0.0024	0.0025	0.0018	0.0020	0.0020	2,379,151
Feb 12, 2025	0.0019	0.0019	0.0018	0.0018	0.0018	630,000
Feb 11, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	130,552
Feb 10, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 7, 2025	0.0022	0.0022	0.0015	0.0018	0.0018	806,249
Feb 6, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	64,516
Feb 5, 2025	0.0023	0.0025	0.0010	0.0020	0.0020	1,947,200
Feb 4, 2025	0.0008	0.0024	0.0008	0.0008	0.0008	60,100
Feb 3, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	631,251
Jan 31, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	199
Jan 30, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	1,500
Jan 29, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	100
Jan 28, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 27, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	275,000
Jan 24, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 23, 2025	0.0007	0.0008	0.0007	0.0008	0.0008	504,386
Jan 22, 2025	0.0024	0.0024	0.0015	0.0015	0.0015	1,209,604
Jan 21, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 17, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 16, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 15, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 14, 2025	0.0008	0.0008	0.0007	0.0007	0.0007	64,916
Jan 13, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 10, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	2,471
Jan 8, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 7, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 6, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	10,000
Jan 3, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 2, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 31, 2024	0.0022	0.0022	0.0008	0.0008	0.0008	510,000
Dec 30, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	1,297,305
Dec 27, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	500,000
Dec 26, 2024	0.0016	0.0020	0.0009	0.0019	0.0019	1,355,999
Dec 24, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	84,005
Dec 23, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 20, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	470,500
Dec 19, 2024	0.0018	0.0020	0.0018	0.0020	0.0020	700,000
Dec 18, 2024	0.0008	0.0020	0.0008	0.0020	0.0020	2,327,264
Dec 17, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	600
Dec 16, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 13, 2024	0.0006	0.0019	0.0006	0.0016	0.0016	1,059,762
Dec 12, 2024	0.0015	0.0025	0.0006	0.0006	0.0006	2,077,594
Dec 11, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Dec 10, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Dec 9, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Dec 6, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,254,815
Dec 5, 2024	0.0006	0.0015	0.0006	0.0010	0.0010	1,297,934
Dec 4, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	93,250
Dec 3, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	2,686,452
Dec 2, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	13,714
Nov 29, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Nov 27, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	313,555
Nov 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,200
Nov 25, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Nov 22, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	142,582
Nov 21, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Nov 20, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Nov 19, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	250,000
Nov 18, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Nov 15, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	2,588,888
Nov 14, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	5,000
Nov 13, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	294,832
Nov 12, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	340,319
Nov 11, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	10,000
Nov 8, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	200
Nov 7, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	257,800
Nov 6, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	40,000
Nov 5, 2024	0.0004	0.0006	0.0004	0.0005	0.0005	213,100
Nov 4, 2024	0.0016	0.0020	0.0016	0.0020	0.0020	332,209
Nov 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 31, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 30, 2024	0.0022	0.0022	0.0013	0.0020	0.0020	1,794,700
Oct 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Oct 28, 2024	0.0018	0.0020	0.0004	0.0013	0.0013	1,862,000
Oct 25, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	1,000,007
Oct 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	150,000
Oct 23, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	8,154
Oct 22, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Oct 21, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Oct 18, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	118,738
Oct 17, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	1,071,262
Oct 16, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct 15, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct 14, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	100,000
Oct 11, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	250,000
Oct 10, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Oct 9, 2024	0.0010	0.0013	0.0010	0.0013	0.0013	1,520,003
Oct 8, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	1,000,000
Oct 7, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	6,000
Oct 4, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	5,000
Oct 3, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Oct 2, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Oct 1, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Sep 30, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	42,200
Sep 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 23, 2024	0.0013	0.0020	0.0013	0.0020	0.0020	1,425,000
Sep 20, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Sep 19, 2024	0.0013	0.0013	0.0011	0.0011	0.0011	460,000
Sep 18, 2024	0.0012	0.0025	0.0012	0.0025	0.0025	894,823
Sep 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	180
Sep 16, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 13, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	3,131,427
Sep 12, 2024	0.0004	0.0013	0.0004	0.0010	0.0010	2,057,500
Sep 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 10, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 9, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 6, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 5, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 4, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 3, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	695,370
Aug 30, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	840,833
Aug 29, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Aug 28, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	1,650,000
Aug 27, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	709,167
Aug 26, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Aug 23, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Aug 22, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Aug 21, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	20,250
Aug 20, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Aug 19, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Aug 16, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	600
Aug 15, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Aug 14, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	25,000
Aug 13, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	2,996,483
Aug 12, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Aug 9, 2024	0.0005	0.0005	0.0004	0.0004	0.0004	2,937,800
Aug 8, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Aug 7, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Aug 6, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	1,017,485
Aug 5, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	601,000
Aug 2, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	270,000
Aug 1, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 31, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	100,000
Jul 30, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	60,001
Jul 29, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	1,475,000
Jul 26, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	1,000,000
Jul 25, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	1,170,101
Jul 24, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 23, 2024	0.0003	0.0004	0.0003	0.0003	0.0003	393,303
Jul 22, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	503,000
Jul 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jul 18, 2024	0.0010	0.0011	0.0002	0.0010	0.0010	1,111,981
Jul 17, 2024	0.0010	0.0011	0.0002	0.0010	0.0010	2,559,500
Jul 16, 2024	0.0012	0.0013	0.0010	0.0010	0.0010	18,852,957
Jul 15, 2024	0.0013	0.0014	0.0010	0.0011	0.0011	23,433,525
Jul 12, 2024	0.0015	0.0015	0.0012	0.0013	0.0013	28,883,709
Jul 11, 2024	0.0014	0.0018	0.0014	0.0015	0.0015	31,015,744
Jul 10, 2024	0.0016	0.0020	0.0013	0.0016	0.0016	28,661,256
Jul 9, 2024	0.0017	0.0019	0.0015	0.0016	0.0016	77,088,641
Jul 8, 2024	0.0022	0.0024	0.0019	0.0021	0.0021	21,364,879
Jul 5, 2024	0.0025	0.0026	0.0019	0.0022	0.0022	45,056,062
Jul 3, 2024	0.0028	0.0028	0.0019	0.0024	0.0024	23,852,543
Jul 2, 2024	0.0033	0.0033	0.0019	0.0027	0.0027	60,173,223
Jul 1, 2024	0.0043	0.0045	0.0030	0.0033	0.0033	17,976,323
Jun 28, 2024	0.0038	0.0045	0.0035	0.0040	0.0040	12,964,490
Jun 27, 2024	0.0038	0.0041	0.0034	0.0037	0.0037	10,552,454
Jun 26, 2024	0.0027	0.0038	0.0026	0.0038	0.0038	21,134,840
Jun 25, 2024	0.0029	0.0031	0.0026	0.0026	0.0026	5,736,264
Jun 24, 2024	0.0030	0.0032	0.0027	0.0029	0.0029	13,127,649
Jun 21, 2024	0.0026	0.0030	0.0025	0.0029	0.0029	15,562,341
Jun 20, 2024	0.0028	0.0029	0.0022	0.0025	0.0025	14,839,417
Jun 18, 2024	0.0031	0.0033	0.0025	0.0029	0.0029	17,326,258
Jun 17, 2024	0.0027	0.0041	0.0027	0.0030	0.0030	70,516,221
Jun 14, 2024	0.0020	0.0027	0.0018	0.0027	0.0027	22,746,162
Jun 13, 2024	0.0018	0.0020	0.0016	0.0019	0.0019	25,618,803
Jun 12, 2024	0.0022	0.0023	0.0018	0.0019	0.0019	19,913,004
Jun 11, 2024	0.0026	0.0026	0.0022	0.0025	0.0025	10,223,113
Jun 10, 2024	0.0021	0.0025	0.0020	0.0025	0.0025	13,233,176
Jun 7, 2024	0.0021	0.0024	0.0019	0.0020	0.0020	21,845,107
Jun 6, 2024	0.0023	0.0029	0.0021	0.0021	0.0021	30,915,678
Jun 5, 2024	0.0027	0.0030	0.0023	0.0025	0.0025	33,343,611

DMN.MU Diamyd Medical AB

0.8910

+7.48%

IVBIY Innovent Biologics Inc.

29.00

+11.07%

CDXI Cardax, Inc.

0.0001

+9,900.00%

KRBPQ Kiromic BioPharma, Inc.

0.0358

-40.83%

GRTX Galera Therapeutics, Inc.

0.0236

-8.88%

KANT Kineta, Inc.

0.2159

-4.21%

ZIVO ZIVO Bioscience, Inc.

17.51

0.00%

IPHA Innate Pharma S.A.

2.1400

+0.47%

OTLC Oncotelic Therapeutics, Inc.

0.0600

0.00%

NAVB Navidea Biopharmaceuticals, Inc.

0.0007

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RespireRx Pharmaceuticals Inc. (RSPI)

Related Tickers