Skip to main content

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

0.3011 -0.0119 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.190 7.430 6.580 6.600 101,872 -0.72(-9.84%)
Jun 29, 2023 7.510 9.050 6.500 7.320 710,220 -0.68(-8.50%)
Jun 28, 2023 6.800 8.716 6.004 8.000 409,422 +1.10(+16.01%)
Jun 27, 2023 7.120 7.312 6.448 6.896 41,411 -0.30(-4.17%)
Jun 26, 2023 7.140 7.320 6.800 7.196 12,649 +0.00(+0.00%)
Jun 23, 2023 7.556 7.556 6.804 7.196 34,539 -0.06(-0.77%)
Jun 22, 2023 7.276 7.560 7.088 7.252 19,639 -0.02(-0.22%)
Jun 21, 2023 7.756 7.880 7.224 7.268 15,304 -0.49(-6.29%)
Jun 20, 2023 7.988 7.988 7.340 7.756 14,632 +0.21(+2.81%)
Jun 16, 2023 8.000 8.168 7.544 7.544 24,590 -0.10(-1.31%)
Jun 15, 2023 7.600 8.000 7.304 7.644 19,150 -9.36(-55.04%)
May 08, 2023 16.36 17.84 15.72 17.00 82,433 +0.53(+3.21%)
May 05, 2023 17.55 17.55 15.64 16.47 73,862 -0.93(-5.36%)
May 04, 2023 15.36 18.60 15.36 17.40 136,964 +2.10(+13.75%)
May 03, 2023 16.00 16.00 14.80 15.30 41,183 -0.84(-5.20%)
May 02, 2023 15.68 16.40 14.50 16.14 40,971 +0.34(+2.15%)
May 01, 2023 17.75 17.78 15.28 15.80 41,678 -1.80(-10.23%)
Apr 28, 2023 18.00 18.87 16.80 17.60 47,990 -1.54(-8.05%)
Apr 27, 2023 19.20 20.80 17.64 19.14 98,204 +1.50(+8.50%)
Apr 26, 2023 19.16 19.28 16.41 17.64 49,255 -1.51(-7.88%)
Apr 25, 2023 17.07 22.12 16.91 19.15 165,049 +1.14(+6.35%)
Apr 24, 2023 20.80 20.68 16.80 18.00 78,566 -2.40(-11.75%)
Apr 21, 2023 22.42 22.79 19.38 20.40 112,119 -3.69(-15.31%)
Apr 20, 2023 26.00 26.76 23.20 24.09 142,120 -2.11(-8.05%)
Apr 19, 2023 31.24 31.40 24.40 26.20 420,641 -20.20(-43.54%)
Apr 18, 2023 59.60 126.00 42.00 46.40 1,894,151 -0.80(-1.69%)
Apr 17, 2023 52.40 54.40 44.00 47.20 86,966 -10.40(-18.06%)
Apr 14, 2023 45.20 154.40 41.60 57.60 494,169 +14.00(+32.11%)
Apr 13, 2023 45.60 46.40 42.31 43.60 5,700 -3.20(-6.84%)
Apr 12, 2023 50.00 50.00 45.60 46.80 4,450 -2.40(-4.88%)
Apr 11, 2023 51.60 56.00 46.80 49.20 10,986 -2.20(-4.28%)
Apr 10, 2023 49.20 51.60 47.28 51.40 1,912 +1.80(+3.63%)
Apr 06, 2023 52.40 53.20 45.60 49.60 5,952 -4.80(-8.82%)
Apr 05, 2023 68.40 69.80 52.88 54.40 9,757 -16.40(-23.16%)
Apr 04, 2023 69.20 76.00 66.00 70.80 16,393 +0.80(+1.14%)
Apr 03, 2023 67.20 96.80 65.20 70.00 34,532 +2.80(+4.17%)
Mar 31, 2023 70.40 71.60 66.00 67.20 3,183 -3.20(-4.55%)
Mar 30, 2023 70.40 82.16 68.00 70.40 5,860 -1.60(-2.22%)
Mar 29, 2023 76.80 82.89 70.40 72.00 7,049 -12.40(-14.69%)
Mar 28, 2023 94.00 120.00 77.20 84.40 25,303 -18.40(-17.90%)
Mar 27, 2023 112.40 113.60 94.00 102.80 18,946 -4.86(-4.51%)
Mar 24, 2023 126.00 135.80 98.28 107.66 14,269 -50.54(-31.95%)
Mar 23, 2023 158.90 180.60 130.06 158.20 7,336 +2.52(+1.62%)
Mar 22, 2023 159.60 162.40 147.28 155.68 3,338 +0.98(+0.63%)
Mar 21, 2023 175.56 178.92 149.80 154.70 7,818 -46.76(-23.21%)
Mar 20, 2023 221.20 320.60 182.14 201.46 59,472 +54.46(+37.05%)
Mar 17, 2023 158.20 168.00 147.00 147.00 847 -15.26(-9.40%)
Mar 16, 2023 182.00 182.00 157.08 162.26 1,150 -19.74(-10.85%)
Mar 15, 2023 184.94 194.46 182.00 182.00 376 -2.10(-1.14%)
Mar 14, 2023 194.46 195.72 182.00 184.10 561 -10.64(-5.46%)
Mar 13, 2023 224.56 235.34 186.20 194.74 730 -33.46(-14.66%)
Mar 10, 2023 227.50 257.74 227.50 228.20 290 -5.60(-2.40%)
Mar 09, 2023 252.00 253.40 231.00 233.80 316 -20.30(-7.99%)
Mar 08, 2023 257.60 261.80 253.82 254.10 197 -4.76(-1.84%)
Mar 07, 2023 270.20 270.20 255.08 258.86 371 -16.94(-6.14%)
Mar 06, 2023 277.20 281.40 266.00 275.80 264 -1.40(-0.51%)
Mar 03, 2023 257.46 280.84 257.46 277.20 283 +11.76(+4.43%)
Mar 02, 2023 253.40 291.20 252.28 265.44 442 +13.44(+5.33%)
Mar 01, 2023 264.60 266.00 248.36 252.00 306 -7.00(-2.70%)
Feb 28, 2023 259.00 271.32 253.40 259.00 397 +4.20(+1.65%)
Feb 27, 2023 267.96 267.96 254.80 254.80 328 -21.42(-7.75%)
Feb 24, 2023 266.00 293.86 252.00 276.22 1,064 +9.94(+3.73%)
Feb 23, 2023 277.20 277.20 257.74 266.28 207 -10.92(-3.94%)
Feb 22, 2023 279.86 280.00 262.92 277.20 389 +8.40(+3.12%)
Feb 21, 2023 264.60 271.04 259.00 268.80 522 +12.32(+4.80%)
Feb 17, 2023 262.92 268.80 252.00 256.48 397 -14.70(-5.42%)
Feb 16, 2023 268.80 280.00 263.20 271.18 943 +7.98(+3.03%)
Feb 15, 2023 266.00 269.22 252.70 263.20 931 +12.18(+4.85%)
Feb 14, 2023 245.00 264.60 245.00 251.02 626 +3.50(+1.41%)
Feb 13, 2023 252.00 263.90 243.04 247.52 639 -15.40(-5.86%)
Feb 10, 2023 267.40 269.36 254.80 262.92 734 -7.70(-2.85%)
Feb 09, 2023 271.46 271.60 259.00 270.62 778 -0.98(-0.36%)
Feb 08, 2023 303.80 303.80 254.94 271.60 2,027 -23.80(-8.06%)
Feb 07, 2023 319.20 319.20 294.00 295.40 1,792 -23.10(-7.25%)
Feb 06, 2023 329.00 329.70 310.10 318.50 1,502 -13.44(-4.05%)
Feb 03, 2023 365.40 365.40 331.94 331.94 1,034 -33.46(-9.16%)
Feb 02, 2023 340.62 378.00 331.94 365.40 2,128 +18.20(+5.24%)
Feb 01, 2023 344.12 353.92 331.80 347.20 661 -2.80(-0.80%)
Jan 31, 2023 350.00 356.72 336.00 350.00 818 +1.54(+0.44%)
Jan 30, 2023 356.86 373.80 326.34 348.46 2,111 +8.26(+2.43%)
Jan 27, 2023 322.00 369.60 315.14 340.20 2,922 +14.70(+4.52%)
Jan 26, 2023 348.46 348.46 316.40 325.50 2,136 -6.02(-1.82%)
Jan 25, 2023 346.08 346.08 316.54 331.52 2,462 -4.34(-1.29%)
Jan 24, 2023 364.00 385.00 324.80 335.86 5,081 -75.74(-18.40%)
Jan 23, 2023 623.00 649.60 392.00 411.60 31,178 +56.28(+15.84%)
Jan 20, 2023 322.00 378.00 308.00 355.32 2,280 +49.42(+16.16%)
Jan 19, 2023 315.00 355.60 280.00 305.90 946 -6.58(-2.11%)
Jan 18, 2023 334.60 335.16 309.40 312.48 825 -15.12(-4.62%)
Jan 17, 2023 350.00 356.86 316.40 327.60 809 -14.00(-4.10%)
Jan 13, 2023 351.40 363.72 336.14 341.60 657 +5.60(+1.67%)
Jan 12, 2023 378.00 378.00 336.00 336.00 855 -16.10(-4.57%)
Jan 11, 2023 343.00 367.50 322.00 352.10 1,258 +27.30(+8.41%)
Jan 10, 2023 322.00 343.00 308.56 324.80 722 +7.70(+2.43%)
Jan 09, 2023 322.00 346.78 309.54 317.10 559 -10.50(-3.21%)
Jan 06, 2023 333.20 360.92 315.42 327.60 643 -5.60(-1.68%)
Jan 05, 2023 347.48 377.30 312.34 333.20 972 -7.70(-2.26%)
Jan 04, 2023 364.00 364.00 323.40 340.90 1,259 -21.70(-5.98%)
Jan 03, 2023 406.00 406.00 337.40 362.60 963 -48.72(-11.84%)
Dec 30, 2022 616.00 658.00 373.24 411.32 4,525 +23.94(+6.18%)
Dec 29, 2022 327.60 488.32 295.54 387.38 1,880 +79.38(+25.77%)
Dec 28, 2022 324.94 343.00 308.00 308.00 385 -27.02(-8.07%)
Dec 27, 2022 322.98 364.00 308.00 335.02 387 +24.22(+7.79%)
Dec 23, 2022 350.00 350.14 309.96 310.80 337 -25.20(-7.50%)
Dec 22, 2022 364.00 378.00 322.00 336.00 482 -21.28(-5.96%)
Dec 21, 2022 378.00 418.46 350.00 357.28 594 -26.60(-6.93%)
Dec 20, 2022 489.86 489.86 364.00 383.88 906 -105.98(-21.63%)
Dec 19, 2022 448.00 630.00 420.00 489.86 2,404 -2.94(-0.60%)
Dec 16, 2022 385.00 1890 385.00 492.80 17,537 +121.80(+32.83%)
Dec 15, 2022 445.90 445.90 350.00 371.00 181 -41.72(-10.11%)
Dec 14, 2022 425.60 448.00 387.80 412.72 124 -7.28(-1.73%)
Dec 13, 2022 538.86 574.84 420.00 420.00 142 -126.00(-23.08%)
Dec 12, 2022 560.00 610.82 518.00 546.00 150 +21.00(+4.00%)
Dec 09, 2022 560.00 593.74 512.68 525.00 56 -35.00(-6.25%)
Dec 08, 2022 630.00 637.14 560.00 560.00 48 -70.00(-11.11%)
Dec 07, 2022 700.00 728.00 630.00 630.00 28 -42.00(-6.25%)
Dec 06, 2022 630.00 700.00 630.00 672.00 21 -14.00(-2.04%)
Dec 05, 2022 672.00 756.00 672.00 686.00 29 -14.00(-2.00%)
Dec 02, 2022 742.00 742.00 659.40 700.00 57 +56.00(+8.70%)
Dec 01, 2022 574.00 656.88 574.00 644.00 125 +15.40(+2.45%)
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%)
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.