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 (%)
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 0.5630 0.5999 168,044 +0.01(+1.66%)
Dec 01, 2023 0.5700 0.7013 0.5563 0.5901 1,130,318 +0.04(+6.67%)
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%)
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.