Skip to main content

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

0.4490 +0.0090 (+2.05%)
Streaming Delayed Price Updated: 3:05 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.4400 0.4652 0.4000 0.4420 28,494 +0.01(+1.84%)
Nov 28, 2022 0.4388 0.4399 0.4301 0.4340 27,065 -0.01(-1.36%)
Nov 25, 2022 0.4800 0.4800 0.4100 0.4400 52,448 +0.01(+2.80%)
Nov 23, 2022 0.4000 0.4280 0.4000 0.4280 19,409 +0.03(+7.00%)
Nov 22, 2022 0.3900 0.4256 0.3650 0.4000 27,672 +0.01(+2.56%)
Nov 21, 2022 0.4100 0.4170 0.3610 0.3900 56,322 -0.03(-7.14%)
Nov 18, 2022 0.4400 0.4894 0.4100 0.4200 36,726 -0.01(-3.11%)
Nov 17, 2022 0.4401 0.4493 0.4120 0.4335 42,554 -0.02(-3.69%)
Nov 16, 2022 0.4600 0.4743 0.4200 0.4501 108,381 -0.05(-10.03%)
Nov 15, 2022 0.5500 0.5900 0.5003 0.5003 39,630 -0.05(-9.04%)
Nov 14, 2022 0.5761 0.5761 0.5500 0.5500 38,327 -0.01(-1.79%)
Nov 11, 2022 0.5600 0.5700 0.5100 0.5600 43,846 +0.01(+1.36%)
Nov 10, 2022 0.5006 0.5720 0.4600 0.5525 66,853 +0.09(+20.11%)
Nov 09, 2022 0.4900 0.5200 0.4400 0.4600 62,848 -0.03(-6.69%)
Nov 08, 2022 0.5499 0.5499 0.4908 0.4930 133,722 -0.06(-10.35%)
Nov 07, 2022 0.5700 0.6000 0.5499 0.5499 55,569 -0.03(-5.19%)
Nov 04, 2022 0.7300 0.7300 0.5400 0.5800 188,718 -0.11(-15.89%)
Nov 03, 2022 0.6478 0.7500 0.6025 0.6896 125,043 +0.06(+9.46%)
Nov 02, 2022 0.5400 0.7500 0.5400 0.6300 387,344 +0.09(+16.67%)
Nov 01, 2022 0.5741 0.5741 0.5330 0.5400 71,710 -0.02(-3.59%)
Oct 31, 2022 0.6155 0.6155 0.5301 0.5601 87,389 -0.02(-3.43%)
Oct 28, 2022 0.5975 0.5975 0.5097 0.5800 126,134 -0.01(-1.71%)
Oct 27, 2022 0.6500 0.6600 0.5900 0.5901 107,684 -0.06(-9.22%)
Oct 26, 2022 0.6890 0.6900 0.6500 0.6500 92,807 -0.04(-5.66%)
Oct 25, 2022 0.7000 0.7250 0.6700 0.6890 115,745 +0.01(+1.32%)
Oct 24, 2022 0.7400 0.7900 0.6800 0.6800 78,562 -0.06(-8.11%)
Oct 21, 2022 0.7295 0.7898 0.7000 0.7400 87,626 -0.04(-5.13%)
Oct 20, 2022 0.7500 0.8100 0.7500 0.7800 59,252 +0.00(+0.19%)
Oct 19, 2022 0.8000 0.8203 0.7300 0.7785 50,774 -0.02(-2.68%)
Oct 18, 2022 0.7798 0.8700 0.7798 0.7999 63,656 +0.04(+5.11%)
Oct 17, 2022 0.8300 0.8600 0.7569 0.7610 65,880 -0.06(-7.76%)
Oct 14, 2022 0.8000 0.8700 0.7760 0.8250 59,724 +0.07(+9.68%)
Oct 13, 2022 0.8746 0.8746 0.7330 0.7522 147,619 -0.13(-14.62%)
Oct 12, 2022 0.9100 0.9400 0.8700 0.8810 78,587 -0.03(-3.19%)
Oct 11, 2022 0.9100 0.9674 0.9100 0.9100 32,433 +0.01(+1.11%)
Oct 10, 2022 1.050 1.070 0.8500 0.9000 142,268 -0.14(-13.46%)
Oct 07, 2022 1.080 1.090 1.030 1.040 45,982 -0.06(-5.45%)
Oct 06, 2022 1.110 1.150 1.090 1.100 27,093 -0.01(-0.90%)
Oct 05, 2022 1.200 1.220 1.090 1.110 34,357 -0.02(-1.77%)
Oct 04, 2022 1.100 1.180 1.100 1.130 49,739 +0.03(+2.73%)
Oct 03, 2022 1.060 1.160 1.040 1.100 27,770 +0.00(+0.00%)
Sep 30, 2022 1.110 1.150 1.100 1.100 35,615 -0.05(-4.35%)
Sep 29, 2022 1.190 1.210 1.140 1.150 40,534 -0.07(-5.74%)
Sep 28, 2022 1.150 1.240 1.140 1.220 45,016 +0.05(+4.72%)
Sep 27, 2022 1.100 1.225 1.100 1.165 95,939 +0.07(+6.88%)
Sep 26, 2022 1.070 1.130 1.070 1.090 50,388 -0.05(-4.39%)
Sep 23, 2022 1.180 1.212 1.100 1.140 109,894 -0.01(-0.87%)
Sep 22, 2022 1.100 1.300 1.100 1.150 86,461 +0.04(+3.60%)
Sep 21, 2022 1.160 1.180 1.110 1.110 30,766 -0.07(-5.93%)
Sep 20, 2022 1.180 1.190 1.150 1.180 35,354 -0.03(-2.48%)
Sep 19, 2022 1.230 1.250 1.180 1.210 50,175 -0.04(-3.20%)
Sep 16, 2022 1.270 1.360 1.230 1.250 108,897 -0.01(-0.79%)
Sep 15, 2022 1.160 1.280 1.160 1.260 79,665 +0.09(+7.69%)
Sep 14, 2022 1.330 1.330 1.160 1.170 161,700 -0.09(-7.14%)
Sep 13, 2022 1.120 1.500 1.120 1.260 1,314,500 +0.10(+8.61%)
Sep 12, 2022 1.200 1.200 1.090 1.160 63,880 -0.01(-0.85%)
Sep 09, 2022 1.330 1.330 1.170 1.170 99,800 -0.13(-10.00%)
Sep 08, 2022 1.080 1.360 1.070 1.300 178,666 +0.22(+20.37%)
Sep 07, 2022 1.060 1.096 1.040 1.080 53,685 +0.04(+3.85%)
Sep 06, 2022 1.090 1.110 1.010 1.040 112,445 -0.03(-2.80%)
Sep 02, 2022 1.120 1.120 1.070 1.070 82,207 -0.06(-5.23%)
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.