Skip to main content

Allarity Therapeutics, Inc. - Common stock (NQ: ALLR )

0.3900 -0.0063 (-1.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.3950 0.4025 0.3805 0.3900 130,332 -0.01(-1.59%)
Feb 22, 2024 0.4000 0.4088 0.3900 0.3963 85,151 -0.00(-1.17%)
Feb 21, 2024 0.4030 0.4099 0.4000 0.4010 60,912 -0.01(-2.20%)
Feb 20, 2024 0.4051 0.4200 0.4022 0.4100 109,369 +0.01(+1.71%)
Feb 16, 2024 0.4025 0.4200 0.4025 0.4031 81,206 -0.00(-0.84%)
Feb 15, 2024 0.4000 0.4200 0.4000 0.4065 110,990 +0.00(+1.12%)
Feb 14, 2024 0.4022 0.4199 0.4000 0.4020 108,198 -0.00(-0.74%)
Feb 13, 2024 0.4185 0.4250 0.4000 0.4050 231,765 -0.01(-3.25%)
Feb 12, 2024 0.4500 0.4500 0.4160 0.4186 218,545 -0.01(-3.10%)
Feb 09, 2024 0.4400 0.4499 0.4300 0.4320 112,215 -0.01(-1.66%)
Feb 08, 2024 0.4500 0.4598 0.4236 0.4393 79,066 -0.02(-4.50%)
Feb 07, 2024 0.4630 0.4630 0.4551 0.4600 38,303 -0.00(-0.67%)
Feb 06, 2024 0.4580 0.4715 0.4579 0.4631 82,427 +0.00(+0.67%)
Feb 05, 2024 0.4575 0.4600 0.4516 0.4600 84,722 +0.01(+1.63%)
Feb 02, 2024 0.4500 0.4800 0.4431 0.4526 210,525 +0.00(+1.07%)
Feb 01, 2024 0.4400 0.4580 0.4449 0.4478 88,092 +0.01(+3.04%)
Jan 31, 2024 0.4100 0.4412 0.4060 0.4346 127,472 +0.02(+4.72%)
Jan 30, 2024 0.4200 0.4200 0.4051 0.4150 102,654 -0.01(-1.19%)
Jan 29, 2024 0.4400 0.4440 0.4012 0.4200 104,744 -0.01(-2.33%)
Jan 26, 2024 0.4400 0.4400 0.4102 0.4300 80,459 +0.00(+0.66%)
Jan 25, 2024 0.4260 0.4335 0.4221 0.4272 57,163 -0.01(-1.34%)
Jan 24, 2024 0.4320 0.4410 0.4260 0.4330 55,127 +0.00(+0.23%)
Jan 23, 2024 0.4500 0.4500 0.4300 0.4320 57,283 -0.00(-0.94%)
Jan 22, 2024 0.4300 0.4570 0.4300 0.4361 35,040 +0.00(+0.48%)
Jan 19, 2024 0.4600 0.4620 0.4210 0.4340 97,946 -0.01(-3.04%)
Jan 18, 2024 0.4660 0.4780 0.4251 0.4476 131,782 -0.04(-7.71%)
Jan 17, 2024 0.4600 0.4990 0.4600 0.4850 114,049 +0.00(+0.00%)
Jan 16, 2024 0.4900 0.4999 0.4700 0.4850 147,240 -0.01(-1.68%)
Jan 12, 2024 0.5055 0.5100 0.4900 0.4933 98,881 -0.02(-3.84%)
Jan 11, 2024 0.5166 0.5212 0.4900 0.5130 131,081 -0.01(-2.66%)
Jan 10, 2024 0.5100 0.5453 0.5000 0.5270 365,035 +0.03(+6.46%)
Jan 09, 2024 0.4950 0.5100 0.4833 0.4950 141,459 +0.00(+0.10%)
Jan 08, 2024 0.4740 0.4985 0.4740 0.4945 112,012 -0.00(-0.74%)
Jan 05, 2024 0.5300 0.5300 0.4877 0.4982 69,193 -0.00(-0.38%)
Jan 04, 2024 0.4995 0.5100 0.4901 0.5001 105,662 +0.00(+0.22%)
Jan 03, 2024 0.5400 0.5490 0.4852 0.4990 277,824 -0.04(-8.12%)
Jan 02, 2024 0.5551 0.5569 0.5202 0.5431 127,920 -0.01(-1.45%)
Dec 29, 2023 0.5380 0.5579 0.5300 0.5511 176,945 +0.01(+1.08%)
Dec 28, 2023 0.5380 0.5600 0.5380 0.5452 141,437 -0.00(-0.66%)
Dec 27, 2023 0.5700 0.5700 0.5357 0.5488 169,832 +0.00(+0.29%)
Dec 26, 2023 0.5500 0.5700 0.5471 0.5472 122,324 -0.02(-3.54%)
Dec 22, 2023 0.5782 0.5800 0.5620 0.5673 179,508 -0.01(-1.89%)
Dec 21, 2023 0.5700 0.6230 0.5614 0.5782 236,656 +0.00(+0.56%)
Dec 20, 2023 0.5800 0.6300 0.5300 0.5750 699,874 -0.01(-1.34%)
Dec 19, 2023 0.5316 0.5866 0.5152 0.5828 658,658 +0.03(+6.35%)
Dec 18, 2023 0.5400 0.5623 0.4880 0.5480 1,086,280 +0.02(+3.73%)
Dec 15, 2023 0.5829 0.5870 0.5283 0.5283 903,911 -0.02(-4.19%)
Dec 14, 2023 0.5675 0.5950 0.5310 0.5514 715,598 -0.02(-3.26%)
Dec 13, 2023 0.4931 0.5700 0.4931 0.5700 940,331 +0.06(+12.12%)
Dec 12, 2023 0.4700 0.5197 0.4700 0.5084 605,357 +0.02(+4.61%)
Dec 11, 2023 0.5700 0.5799 0.4538 0.4860 1,075,546 -0.08(-13.40%)
Dec 08, 2023 0.5590 0.6300 0.4619 0.5612 4,978,693 +0.07(+15.00%)
Dec 07, 2023 0.4650 0.5060 0.4010 0.4880 3,679,125 -0.01(-2.11%)
Dec 06, 2023 0.5134 0.5865 0.4720 0.4985 5,833,076 -0.08(-13.99%)
Dec 05, 2023 1.000 1.110 0.5011 0.5796 64,505,160 -0.02(-3.38%)
Dec 04, 2023 0.6100 0.6241 0.5626 0.5999 168,044 +0.01(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.