Skip to main content

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

0.3130 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.5100 0.5700 0.5010 0.5532 263,055 +0.03(+5.45%)
Nov 29, 2023 0.5500 0.5489 0.4850 0.5246 132,733 +0.01(+1.86%)
Nov 28, 2023 0.5010 0.5200 0.4933 0.5150 100,659 +0.01(+2.79%)
Nov 27, 2023 0.5031 0.5260 0.4900 0.5010 75,204 -0.02(-3.65%)
Nov 24, 2023 0.5140 0.5230 0.4900 0.5200 71,639 +0.01(+1.72%)
Nov 22, 2023 0.5200 0.5200 0.4900 0.5112 95,356 +0.00(+0.24%)
Nov 21, 2023 0.5000 0.5100 0.4850 0.5100 32,382 +0.01(+2.00%)
Nov 20, 2023 0.5145 0.5348 0.4800 0.5000 123,927 -0.02(-3.86%)
Nov 17, 2023 0.4925 0.5482 0.4801 0.5201 107,897 +0.03(+5.99%)
Nov 16, 2023 0.5100 0.5145 0.4701 0.4907 70,550 -0.00(-0.87%)
Nov 15, 2023 0.4944 0.5028 0.4800 0.4950 76,034 +0.02(+3.13%)
Nov 14, 2023 0.5100 0.5150 0.4700 0.4800 70,803 +0.00(+0.00%)
Nov 13, 2023 0.4650 0.4873 0.4500 0.4800 176,498 +0.01(+2.13%)
Nov 10, 2023 0.4711 0.4999 0.4500 0.4700 98,388 -0.00(-0.11%)
Nov 09, 2023 0.5000 0.5300 0.4705 0.4705 136,400 -0.02(-4.95%)
Nov 08, 2023 0.5200 0.5320 0.4948 0.4950 67,211 -0.02(-3.13%)
Nov 07, 2023 0.5300 0.5400 0.4900 0.5110 78,066 -0.01(-1.35%)
Nov 06, 2023 0.5600 0.5600 0.5180 0.5180 167,650 -0.04(-7.48%)
Nov 03, 2023 0.5500 0.5961 0.5450 0.5599 129,541 +0.01(+2.34%)
Nov 02, 2023 0.5498 0.5600 0.5300 0.5471 57,759 -0.00(-0.89%)
Nov 01, 2023 0.5400 0.5600 0.5292 0.5520 73,484 -0.01(-0.90%)
Oct 31, 2023 0.5810 0.5900 0.5560 0.5570 67,173 -0.02(-4.13%)
Oct 30, 2023 0.6000 0.6099 0.5800 0.5810 23,827 -0.02(-3.01%)
Oct 27, 2023 0.5910 0.6150 0.5601 0.5990 43,468 +0.00(+0.50%)
Oct 26, 2023 0.6100 0.6250 0.5900 0.5960 68,314 -0.00(-0.67%)
Oct 25, 2023 0.6261 0.6261 0.5799 0.6000 94,158 -0.03(-4.46%)
Oct 24, 2023 0.6300 0.6546 0.6000 0.6280 83,315 -0.02(-2.56%)
Oct 23, 2023 0.6500 0.7000 0.5868 0.6445 152,415 -0.01(-0.85%)
Oct 20, 2023 0.7133 0.7133 0.6300 0.6500 145,278 -0.05(-7.14%)
Oct 19, 2023 0.7000 0.7300 0.6779 0.7000 56,653 -0.03(-4.11%)
Oct 18, 2023 0.7020 0.7300 0.6998 0.7300 103,366 +0.03(+3.99%)
Oct 17, 2023 0.7250 0.7369 0.6901 0.7020 75,189 -0.01(-1.82%)
Oct 16, 2023 0.7250 0.7390 0.6900 0.7150 68,687 -0.01(-1.16%)
Oct 13, 2023 0.7100 0.7400 0.6860 0.7234 108,814 +0.01(+0.75%)
Oct 12, 2023 0.7260 0.7480 0.6901 0.7180 159,313 -0.00(-0.28%)
Oct 11, 2023 0.6800 0.7200 0.6600 0.7200 220,654 +0.06(+9.09%)
Oct 10, 2023 0.6713 0.6799 0.6400 0.6600 78,961 -0.02(-2.94%)
Oct 09, 2023 0.6900 0.6900 0.6300 0.6800 92,506 +0.00(+0.01%)
Oct 06, 2023 0.6500 0.6849 0.6310 0.6799 88,745 +0.03(+4.12%)
Oct 05, 2023 0.7134 0.7134 0.6300 0.6530 133,071 -0.05(-7.24%)
Oct 04, 2023 0.6801 0.7040 0.6700 0.7040 112,586 -0.00(-0.40%)
Oct 03, 2023 0.7130 0.7300 0.6960 0.7068 239,280 -0.03(-3.97%)
Oct 02, 2023 0.7570 0.7600 0.7010 0.7360 114,861 -0.01(-1.47%)
Sep 29, 2023 0.7800 0.7801 0.7400 0.7470 124,385 -0.02(-3.11%)
Sep 28, 2023 0.7452 0.8286 0.7100 0.7710 466,313 +0.02(+2.80%)
Sep 27, 2023 0.7562 0.8299 0.7450 0.7500 477,557 +0.00(+0.00%)
Sep 26, 2023 0.7600 0.8900 0.7341 0.7500 1,673,559 +0.00(+0.00%)
Sep 25, 2023 0.7515 0.7545 0.7250 0.7500 92,654 -0.01(-1.32%)
Sep 22, 2023 0.7400 0.7600 0.7178 0.7600 114,594 +0.01(+1.33%)
Sep 21, 2023 0.7700 0.7880 0.7400 0.7500 130,121 -0.04(-5.18%)
Sep 20, 2023 0.8350 0.8380 0.7491 0.7910 240,817 -0.03(-3.91%)
Sep 19, 2023 0.8846 0.8991 0.8051 0.8232 201,235 -0.07(-8.07%)
Sep 18, 2023 0.9200 0.9555 0.8745 0.8955 166,649 -0.05(-5.74%)
Sep 15, 2023 1.010 1.010 0.9200 0.9500 347,196 -0.05(-5.00%)
Sep 14, 2023 1.030 1.050 0.9666 1.000 785,737 -0.02(-1.96%)
Sep 13, 2023 1.100 1.190 0.9999 1.020 370,218 -0.06(-5.56%)
Sep 12, 2023 1.030 1.100 1.030 1.080 113,551 -0.01(-0.92%)
Sep 11, 2023 1.130 1.150 1.070 1.090 209,926 -0.04(-3.54%)
Sep 08, 2023 1.360 1.370 1.090 1.130 449,085 -0.27(-19.29%)
Sep 07, 2023 1.590 1.590 1.390 1.400 218,668 -0.19(-11.95%)
Sep 06, 2023 1.620 1.620 1.550 1.590 111,738 -0.07(-4.22%)
Sep 05, 2023 1.600 1.660 1.520 1.660 190,563 +0.03(+1.84%)
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.