Skip to main content

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

0.3050 -0.0080 (-2.56%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 616.00 644.00 581.00 628.60 11 +9.80(+1.58%)
Nov 29, 2022 616.00 651.28 560.00 618.80 20 +11.20(+1.84%)
Nov 28, 2022 614.32 615.86 602.14 607.60 19 -8.40(-1.36%)
Nov 25, 2022 672.00 672.00 574.00 616.00 37 +16.80(+2.80%)
Nov 23, 2022 560.00 599.20 560.00 599.20 13 +39.20(+7.00%)
Nov 22, 2022 546.00 595.84 511.00 560.00 19 +14.00(+2.56%)
Nov 21, 2022 574.00 583.80 505.40 546.00 40 -42.00(-7.14%)
Nov 18, 2022 616.00 685.16 574.00 588.00 26 -18.90(-3.11%)
Nov 17, 2022 616.14 629.02 576.80 606.90 30 -23.24(-3.69%)
Nov 16, 2022 644.00 664.02 588.00 630.14 77 -70.28(-10.03%)
Nov 15, 2022 770.00 826.00 700.42 700.42 28 -69.58(-9.04%)
Nov 14, 2022 806.54 806.54 770.00 770.00 27 -14.00(-1.79%)
Nov 11, 2022 784.00 798.00 714.00 784.00 31 +10.50(+1.36%)
Nov 10, 2022 700.84 800.80 644.00 773.50 47 +129.50(+20.11%)
Nov 09, 2022 686.00 728.00 616.00 644.00 44 -46.20(-6.69%)
Nov 08, 2022 769.86 769.86 687.12 690.20 95 -79.66(-10.35%)
Nov 07, 2022 798.00 840.00 769.86 769.86 39 -42.14(-5.19%)
Nov 04, 2022 1022 1022 756.00 812.00 134 -153.44(-15.89%)
Nov 03, 2022 906.92 1050 843.50 965.44 89 +83.44(+9.46%)
Nov 02, 2022 756.00 1050 756.00 882.00 276 +126.00(+16.67%)
Nov 01, 2022 803.74 803.74 746.20 756.00 51 -28.14(-3.59%)
Oct 31, 2022 861.70 861.70 742.14 784.14 62 -27.86(-3.43%)
Oct 28, 2022 836.50 836.50 713.58 812.00 90 -14.14(-1.71%)
Oct 27, 2022 910.00 924.00 826.00 826.14 76 -83.86(-9.22%)
Oct 26, 2022 964.60 966.00 910.00 910.00 66 -54.60(-5.66%)
Oct 25, 2022 980.00 1015 938.00 964.60 82 +12.60(+1.32%)
Oct 24, 2022 1036 1106 952.00 952.00 56 -84.00(-8.11%)
Oct 21, 2022 1021 1106 980.00 1036 62 -56.00(-5.13%)
Oct 20, 2022 1050 1134 1050 1092 42 +2.10(+0.19%)
Oct 19, 2022 1120 1148 1022 1090 36 -29.96(-2.68%)
Oct 18, 2022 1092 1218 1092 1120 45 +54.46(+5.11%)
Oct 17, 2022 1162 1204 1060 1065 47 -89.60(-7.76%)
Oct 14, 2022 1120 1218 1086 1155 42 +101.92(+9.68%)
Oct 13, 2022 1224 1224 1026 1053 105 -180.32(-14.62%)
Oct 12, 2022 1274 1316 1218 1233 56 -40.60(-3.19%)
Oct 11, 2022 1274 1354 1274 1274 23 +14.00(+1.11%)
Oct 10, 2022 1470 1498 1190 1260 101 -196.00(-13.46%)
Oct 07, 2022 1512 1526 1442 1456 32 -84.00(-5.45%)
Oct 06, 2022 1554 1610 1526 1540 19 -14.00(-0.90%)
Oct 05, 2022 1680 1708 1526 1554 24 -28.00(-1.77%)
Oct 04, 2022 1540 1652 1540 1582 35 +42.00(+2.73%)
Oct 03, 2022 1484 1624 1456 1540 19 +0.00(+0.00%)
Sep 30, 2022 1554 1610 1540 1540 25 -70.00(-4.35%)
Sep 29, 2022 1666 1694 1596 1610 28 -98.00(-5.74%)
Sep 28, 2022 1610 1736 1596 1708 32 +77.00(+4.72%)
Sep 27, 2022 1540 1715 1540 1631 68 +105.00(+6.88%)
Sep 26, 2022 1498 1582 1498 1526 35 -70.00(-4.39%)
Sep 23, 2022 1652 1697 1540 1596 78 -14.00(-0.87%)
Sep 22, 2022 1540 1820 1540 1610 61 +56.00(+3.60%)
Sep 21, 2022 1624 1652 1554 1554 21 -98.00(-5.93%)
Sep 20, 2022 1652 1666 1610 1652 25 -42.00(-2.48%)
Sep 19, 2022 1722 1750 1652 1694 35 -56.00(-3.20%)
Sep 16, 2022 1778 1904 1722 1750 77 -14.00(-0.79%)
Sep 15, 2022 1624 1792 1624 1764 56 +126.00(+7.69%)
Sep 14, 2022 1862 1862 1624 1638 115 -126.00(-7.14%)
Sep 13, 2022 1568 2100 1568 1764 938 +139.86(+8.61%)
Sep 12, 2022 1680 1680 1526 1624 45 -13.86(-0.85%)
Sep 09, 2022 1862 1862 1638 1638 71 -182.00(-10.00%)
Sep 08, 2022 1512 1904 1498 1820 127 +308.00(+20.37%)
Sep 07, 2022 1484 1535 1456 1512 38 +56.00(+3.85%)
Sep 06, 2022 1526 1554 1414 1456 80 -42.00(-2.80%)
Sep 02, 2022 1568 1568 1498 1498 58 -82.74(-5.23%)
Sep 01, 2022 1652 1652 1512 1581 83 -57.26(-3.50%)
Aug 31, 2022 1694 1901 1470 1638 209 -84.00(-4.88%)
Aug 30, 2022 1834 1862 1708 1722 115 -140.00(-7.52%)
Aug 29, 2022 1792 1960 1680 1862 172 -56.00(-2.92%)
Aug 26, 2022 2100 2100 1778 1918 147 +28.00(+1.48%)
Aug 25, 2022 1960 1960 1834 1890 189 +182.00(+10.66%)
Aug 24, 2022 1540 1890 1526 1708 502 +84.00(+5.17%)
Aug 23, 2022 1666 1778 1554 1624 569 -504.00(-23.68%)
Aug 22, 2022 1848 2436 1820 2128 1,032 +224.00(+11.76%)
Aug 19, 2022 1960 2184 1778 1904 314 -224.00(-10.53%)
Aug 18, 2022 1792 3276 1792 2128 6,055 +392.00(+22.58%)
Aug 17, 2022 1582 1736 1540 1736 190 +168.00(+10.71%)
Aug 16, 2022 1540 1582 1498 1568 19 +14.00(+0.90%)
Aug 15, 2022 1596 1596 1540 1554 51 -56.00(-3.48%)
Aug 12, 2022 1624 1675 1568 1610 26 +0.00(+0.00%)
Aug 11, 2022 1568 1666 1540 1610 20 +56.00(+3.60%)
Aug 10, 2022 1610 1610 1554 1554 45 +0.00(+0.00%)
Aug 09, 2022 1652 1652 1554 1554 40 -70.00(-4.31%)
Aug 08, 2022 1652 1680 1610 1624 53 -56.00(-3.33%)
Aug 05, 2022 1722 1722 1624 1680 41 +0.00(+0.00%)
Aug 04, 2022 1652 1722 1610 1680 39 +70.00(+4.35%)
Aug 03, 2022 1750 1750 1596 1610 59 -35.00(-2.13%)
Aug 02, 2022 1820 1820 1638 1645 82 -63.00(-3.69%)
Aug 01, 2022 1568 1736 1568 1708 108 +28.00(+1.67%)
Jul 29, 2022 1806 1806 1680 1680 47 -14.00(-0.83%)
Jul 28, 2022 1848 1890 1554 1694 147 -84.00(-4.72%)
Jul 27, 2022 1694 2226 1694 1778 733 +154.00(+9.48%)
Jul 26, 2022 1610 1666 1540 1624 62 +98.00(+6.42%)
Jul 25, 2022 1526 1582 1512 1526 44 -28.00(-1.80%)
Jul 22, 2022 1582 1610 1540 1554 31 +0.00(+0.00%)
Jul 21, 2022 1596 1610 1484 1554 33 +0.00(+0.00%)
Jul 20, 2022 1568 1610 1540 1554 21 -14.00(-0.89%)
Jul 19, 2022 1624 1624 1554 1568 28 +14.00(+0.90%)
Jul 18, 2022 1708 1722 1554 1554 43 -98.00(-5.93%)
Jul 15, 2022 1834 1834 1624 1652 112 -182.00(-9.92%)
Jul 14, 2022 1792 1876 1792 1834 7 +42.00(+2.34%)
Jul 13, 2022 1708 1862 1708 1792 11 +56.00(+3.23%)
Jul 12, 2022 1820 1862 1708 1736 47 -112.00(-6.06%)
Jul 11, 2022 1820 1907 1792 1848 29 -42.00(-2.22%)
Jul 08, 2022 1834 2058 1750 1890 59 +98.00(+5.47%)
Jul 07, 2022 1820 1876 1708 1792 44 +28.00(+1.59%)
Jul 06, 2022 1708 1862 1708 1764 36 +56.00(+3.28%)
Jul 05, 2022 1764 1764 1624 1708 45 -112.00(-6.15%)
Jul 01, 2022 1834 1848 1750 1820 42 -28.00(-1.52%)
Jun 30, 2022 2254 2254 1708 1848 127 -434.00(-19.02%)
Jun 29, 2022 2534 2576 2240 2282 37 -294.00(-11.41%)
Jun 28, 2022 2478 2688 2464 2576 53 +98.00(+3.95%)
Jun 27, 2022 2548 2548 2464 2478 29 -28.00(-1.12%)
Jun 24, 2022 2478 2590 2464 2506 42 +42.00(+1.70%)
Jun 23, 2022 2520 2618 2464 2464 29 -84.00(-3.30%)
Jun 22, 2022 2464 2604 2464 2548 74 +56.00(+2.25%)
Jun 21, 2022 2492 2520 2436 2492 27 +84.00(+3.49%)
Jun 17, 2022 2240 2464 2226 2408 51 +168.00(+7.50%)
Jun 16, 2022 2380 2410 2156 2240 46 -182.00(-7.51%)
Jun 15, 2022 2674 2786 2380 2422 60 -112.00(-4.42%)
Jun 14, 2022 2352 2590 2268 2534 45 +140.00(+5.85%)
Jun 13, 2022 2800 2800 2352 2394 85 -434.00(-15.35%)
Jun 10, 2022 3080 3080 2744 2828 78 -294.00(-9.42%)
Jun 09, 2022 3682 3682 3094 3122 139 -686.00(-18.01%)
Jun 08, 2022 4060 4102 3514 3808 67 -210.00(-5.23%)
Jun 07, 2022 3850 4200 3780 4018 51 +196.00(+5.13%)
Jun 06, 2022 4214 4326 3710 3822 48 -364.00(-8.70%)
Jun 03, 2022 4130 4410 3850 4186 82 +70.00(+1.70%)
Jun 02, 2022 3500 4270 3360 4116 210 +616.00(+17.60%)
Jun 01, 2022 3920 3920 3220 3500 173 -462.00(-11.66%)
May 31, 2022 3668 4732 3650 3962 355 -56.00(-1.39%)
May 27, 2022 3010 4620 3010 4018 2,176 +1134.00(+39.32%)
May 26, 2022 3038 3038 2842 2884 36 -14.00(-0.48%)
May 25, 2022 3304 3416 2870 2898 87 -392.00(-11.91%)
May 24, 2022 3528 3920 3290 3290 162 -42.00(-1.26%)
May 23, 2022 3080 3570 3010 3332 198 +462.00(+16.10%)
May 20, 2022 2310 3360 2310 2870 501 +574.00(+25.00%)
May 19, 2022 2156 2310 2156 2296 33 +266.00(+13.10%)
May 18, 2022 1960 2128 1960 2030 26 +42.00(+2.11%)
May 17, 2022 1890 2030 1890 1988 31 +238.00(+13.60%)
May 16, 2022 1750 1806 1750 1750 31 +28.00(+1.63%)
May 13, 2022 1554 1722 1540 1722 30 +168.00(+10.81%)
May 12, 2022 1764 1781 1554 1554 32 -196.00(-11.20%)
May 11, 2022 1750 1792 1722 1750 19 -56.00(-3.10%)
May 10, 2022 1778 1890 1778 1806 18 -14.00(-0.77%)
May 09, 2022 1960 1974 1806 1820 42 -168.00(-8.45%)
May 06, 2022 1988 2016 1960 1988 19 -84.00(-4.05%)
May 05, 2022 2100 2114 1988 2072 29 -28.00(-1.33%)
May 04, 2022 2184 2296 2030 2100 37 -126.00(-5.66%)
May 03, 2022 2100 2282 2044 2226 38 +126.00(+6.00%)
May 02, 2022 2114 2156 2030 2100 66 -70.00(-3.23%)
Apr 29, 2022 2198 2240 2142 2170 23 -28.00(-1.27%)
Apr 28, 2022 2268 2296 2114 2198 63 +0.00(+0.00%)
Apr 27, 2022 2240 2436 2114 2198 44 -39.62(-1.77%)
Apr 26, 2022 2590 2702 2170 2238 67 -338.38(-13.14%)
Apr 25, 2022 2730 2730 2548 2576 57 -252.00(-8.91%)
Apr 22, 2022 2800 2926 2779 2828 35 +28.00(+1.00%)
Apr 21, 2022 2786 2856 2772 2800 37 +14.00(+0.50%)
Apr 20, 2022 2730 2800 2646 2786 30 +70.00(+2.58%)
Apr 19, 2022 2702 2800 2632 2716 31 +84.00(+3.19%)
Apr 18, 2022 2744 2800 2618 2632 12 -140.00(-5.05%)
Apr 14, 2022 2702 2800 2702 2772 19 +14.00(+0.51%)
Apr 13, 2022 2660 2786 2660 2758 52 +140.00(+5.35%)
Apr 12, 2022 2548 2688 2450 2618 51 +70.00(+2.75%)
Apr 11, 2022 2660 2870 2541 2548 61 -112.00(-4.21%)
Apr 08, 2022 2716 2758 2548 2660 65 -56.00(-2.06%)
Apr 07, 2022 2800 2842 2674 2716 83 -84.00(-3.00%)
Apr 06, 2022 2982 3010 2772 2800 78 -154.00(-5.21%)
Apr 05, 2022 3024 3094 2940 2954 33 -126.00(-4.09%)
Apr 04, 2022 2968 3136 2842 3080 182 +182.00(+6.28%)
Apr 01, 2022 3010 3010 2852 2898 20 +42.00(+1.47%)
Mar 31, 2022 2996 2996 2800 2856 104 -70.00(-2.39%)
Mar 30, 2022 2828 2968 2800 2926 131 +98.00(+3.47%)
Mar 29, 2022 2800 3024 2800 2828 97 +28.00(+1.00%)
Mar 28, 2022 2940 3080 2800 2800 92 -182.00(-6.10%)
Mar 25, 2022 3234 3248 2954 2982 70 -196.00(-6.17%)
Mar 24, 2022 3612 3850 3178 3178 59 -294.00(-8.47%)
Mar 23, 2022 3472 3906 3402 3472 124 +140.00(+4.20%)
Mar 22, 2022 3402 3710 3304 3332 185 +154.00(+4.85%)
Mar 21, 2022 2800 3640 2800 3178 304 +476.00(+17.62%)
Mar 18, 2022 2842 3262 2688 2702 171 -196.00(-6.76%)
Mar 17, 2022 3080 3122 2842 2898 78 -182.00(-5.91%)
Mar 16, 2022 3206 3255 3080 3080 65 -168.00(-5.17%)
Mar 15, 2022 3220 3507 3080 3248 63 +56.00(+1.75%)
Mar 14, 2022 3220 3458 3177 3192 90 -70.00(-2.15%)
Mar 11, 2022 3374 3514 3220 3262 79 -112.00(-3.32%)
Mar 10, 2022 3752 3790 3304 3374 78 -406.00(-10.74%)
Mar 09, 2022 3500 3800 3500 3780 109 +391.86(+11.57%)
Mar 08, 2022 3682 4004 3185 3388 216 -391.86(-10.37%)
Mar 07, 2022 4200 4480 3766 3780 103 -392.00(-9.40%)
Mar 04, 2022 4984 4984 4098 4172 67 -812.00(-16.29%)
Mar 03, 2022 5320 5481 4830 4984 49 -336.00(-6.32%)
Mar 02, 2022 5446 5621 5124 5320 38 -70.00(-1.30%)
Mar 01, 2022 5852 6090 5376 5390 39 -532.00(-8.98%)
Feb 28, 2022 5880 6300 5558 5922 54 -28.00(-0.47%)
Feb 25, 2022 5180 5992 5670 5950 81 +854.00(+16.76%)
Feb 24, 2022 5320 5320 4900 5096 92 -672.00(-11.65%)
Feb 23, 2022 6440 6678 5348 5768 73 -623.00(-9.75%)
Feb 22, 2022 8400 8400 5082 6391 229 -2835.00(-30.73%)
Feb 18, 2022 9226 0 +406.00(+4.60%)
Feb 17, 2022 9422 9660 8727 8820 29 -602.00(-6.39%)
Feb 16, 2022 9534 9800 9240 9422 21 -378.00(-3.86%)
Feb 15, 2022 9380 10332 9254 9800 50 +560.00(+6.06%)
Feb 14, 2022 11060 11060 8964 9240 84 -1820.00(-16.46%)
Feb 11, 2022 10878 11240 10780 11060 15 +182.00(+1.67%)
Feb 10, 2022 11228 11396 10878 10878 31 -462.00(-4.07%)
Feb 09, 2022 11396 12126 11228 11340 35 -56.00(-0.49%)
Feb 08, 2022 11760 12600 10920 11396 51 -392.00(-3.33%)
Feb 07, 2022 12320 12432 11618 11788 14 -672.00(-5.39%)
Feb 04, 2022 12572 12656 11791 12460 12 +164.50(+1.34%)
Feb 03, 2022 12740 12296 9 -724.50(-5.56%)
Feb 02, 2022 13538 13538 12620 13020 18 +672.00(+5.44%)
Feb 01, 2022 11830 12453 11494 12348 25 +910.00(+7.96%)
Jan 31, 2022 11284 11830 10988 11438 24 +518.00(+4.74%)
Jan 28, 2022 10010 10920 10010 10920 21 +728.00(+7.14%)
Jan 27, 2022 10514 10569 9800 10192 18 -168.00(-1.62%)
Jan 26, 2022 10094 10797 10094 10360 17 +224.00(+2.21%)
Jan 25, 2022 10122 10500 9814 10136 22 +98.00(+0.98%)
Jan 24, 2022 11060 11074 9461 10038 40 -1120.00(-10.04%)
Jan 21, 2022 11410 11410 10566 11158 23 -364.00(-3.16%)
Jan 20, 2022 11298 11760 10752 11522 24 +112.00(+0.98%)
Jan 19, 2022 11382 11781 11200 11410 22 -56.00(-0.49%)
Jan 18, 2022 12446 12446 9982 11466 94 -1120.00(-8.90%)
Jan 14, 2022 12586 0 +336.00(+2.74%)
Jan 13, 2022 13090 13090 11424 12250 40 -833.00(-6.37%)
Jan 12, 2022 13846 13846 12908 13083 32 -777.00(-5.61%)
Jan 11, 2022 14420 14420 12880 13860 33 -560.00(-3.88%)
Jan 10, 2022 14966 14980 13586 14420 34 -630.00(-4.19%)
Jan 07, 2022 14014 15316 14014 15050 28 +350.00(+2.38%)
Jan 06, 2022 14546 14840 14000 14700 9 +168.00(+1.16%)
Jan 05, 2022 15316 15400 14448 14532 18 -427.00(-2.85%)
Jan 04, 2022 15050 15622 14420 14959 22 +121.70(+0.82%)
Jan 03, 2022 15400 18001 14700 14837 36 +313.00(+2.16%)
Dec 31, 2021 15400 15400 14035 14524 8 -147.70(-1.01%)
Dec 30, 2021 12810 14822 12007 14672 46 +1932.00(+15.16%)
Dec 29, 2021 13552 13773 12614 12740 41 -812.00(-5.99%)
Dec 28, 2021 15750 15751 13300 13552 54 -1806.00(-11.76%)
Dec 27, 2021 16800 17500 14878 15358 48 -1405.70(-8.39%)
Dec 23, 2021 17668 18826 16557 16764 38 -911.30(-5.16%)
Dec 22, 2021 15400 20930 15358 17675 133 +2975.00(+20.24%)
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.