Skip to main content

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

0.2976 -0.0154 (-4.92%)
Streaming Delayed Price Updated: 9:59 AM 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 7.320 710,227 -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 6.564 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 +0.00(+0.00%)
Jun 14, 2023 7.976 8.144 7.604 7.644 26,569 -0.32(-3.97%)
Jun 13, 2023 8.400 8.520 7.260 7.960 46,404 -0.36(-4.33%)
Jun 12, 2023 7.000 11.20 7.000 8.320 245,735 +1.40(+20.23%)
Jun 09, 2023 7.308 7.576 6.800 6.920 33,859 -0.38(-5.21%)
Jun 08, 2023 7.520 7.912 7.272 7.300 34,328 -0.18(-2.41%)
Jun 07, 2023 8.000 8.000 7.072 7.480 89,694 -1.88(-20.09%)
Jun 06, 2023 10.32 10.50 8.800 9.360 36,847 -0.84(-8.24%)
Jun 05, 2023 11.00 11.00 10.00 10.20 24,550 -0.49(-4.57%)
Jun 02, 2023 10.71 11.20 10.30 10.69 24,981 +0.44(+4.29%)
Jun 01, 2023 10.80 10.99 10.22 10.25 21,019 -0.29(-2.77%)
May 31, 2023 10.40 10.80 9.992 10.54 30,631 +0.14(+1.35%)
May 30, 2023 11.24 11.40 9.840 10.40 51,203 -2.00(-16.13%)
May 26, 2023 13.75 14.16 12.24 12.40 70,321 -1.28(-9.33%)
May 25, 2023 11.80 13.82 11.24 13.68 97,498 +2.00(+17.09%)
May 24, 2023 11.40 11.80 10.84 11.68 42,234 +0.28(+2.46%)
May 23, 2023 12.00 12.08 11.20 11.40 37,715 -0.46(-3.88%)
May 22, 2023 11.84 12.70 11.84 11.86 25,939 +0.03(+0.24%)
May 19, 2023 12.84 13.00 11.20 11.83 65,149 -0.79(-6.24%)
May 18, 2023 13.64 13.80 12.40 12.62 49,750 -1.18(-8.55%)
May 17, 2023 14.40 14.28 13.26 13.80 36,355 -0.34(-2.40%)
May 16, 2023 15.40 15.80 13.20 14.14 66,850 -1.18(-7.70%)
May 15, 2023 15.20 15.77 14.80 15.32 29,224 +0.02(+0.10%)
May 12, 2023 16.00 16.40 15.26 15.30 54,241 -1.70(-9.98%)
May 11, 2023 17.12 18.32 16.00 17.00 152,858 +0.88(+5.43%)
May 10, 2023 15.20 16.70 14.62 16.12 70,709 +0.73(+4.76%)
May 09, 2023 16.81 17.06 15.30 15.39 76,929 -1.61(-9.46%)
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%)
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.