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 (%)
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%)
Sep 01, 2023 1.660 1.750 1.600 1.630 647,649 -0.22(-11.89%)
Aug 31, 2023 1.900 1.910 1.650 1.850 6,402,567 +0.26(+16.35%)
Aug 30, 2023 1.600 1.690 1.590 1.590 1,582,383 +0.00(+0.00%)
Aug 29, 2023 1.570 1.692 1.540 1.590 81,954 +0.02(+1.27%)
Aug 28, 2023 1.660 1.740 1.560 1.570 70,301 -0.06(-3.68%)
Aug 25, 2023 1.770 1.800 1.622 1.630 88,885 -0.14(-7.91%)
Aug 24, 2023 1.850 1.890 1.770 1.770 107,061 -0.10(-5.35%)
Aug 23, 2023 1.790 1.870 1.770 1.870 134,083 +0.08(+4.47%)
Aug 22, 2023 1.790 1.860 1.712 1.790 99,512 +0.04(+2.29%)
Aug 21, 2023 1.670 1.780 1.650 1.750 90,655 +0.13(+8.02%)
Aug 18, 2023 1.790 1.790 1.610 1.620 97,526 -0.10(-5.81%)
Aug 17, 2023 1.770 1.810 1.710 1.720 88,195 -0.09(-4.97%)
Aug 16, 2023 2.010 2.030 1.775 1.810 142,645 -0.13(-6.70%)
Aug 15, 2023 2.050 2.087 1.940 1.940 90,672 -0.16(-7.62%)
Aug 14, 2023 2.090 2.180 2.060 2.100 47,412 -0.04(-1.87%)
Aug 11, 2023 2.079 2.167 2.050 2.140 48,041 +0.06(+2.88%)
Aug 10, 2023 2.120 2.120 2.040 2.080 70,862 -0.01(-0.48%)
Aug 09, 2023 2.140 2.170 2.050 2.090 112,199 -0.03(-1.42%)
Aug 08, 2023 2.070 2.340 2.060 2.120 477,855 +0.03(+1.44%)
Aug 07, 2023 2.270 2.270 2.030 2.090 228,164 -0.15(-6.70%)
Aug 04, 2023 2.390 2.400 2.220 2.240 196,467 -0.12(-5.08%)
Aug 03, 2023 2.490 2.495 2.360 2.360 90,814 -0.17(-6.72%)
Aug 02, 2023 2.480 2.550 2.240 2.530 604,381 +0.04(+1.61%)
Aug 01, 2023 2.440 2.570 2.360 2.490 814,962 -0.05(-1.97%)
Jul 31, 2023 3.290 3.450 2.520 2.540 13,539,469 -0.09(-3.42%)
Jul 28, 2023 2.700 2.800 2.500 2.630 280,369 -0.06(-2.23%)
Jul 27, 2023 2.730 2.838 2.630 2.690 198,585 -0.01(-0.37%)
Jul 26, 2023 2.810 2.890 2.650 2.700 208,951 -0.10(-3.57%)
Jul 25, 2023 2.890 2.990 2.800 2.800 215,103 -0.09(-3.11%)
Jul 24, 2023 2.980 3.010 2.860 2.890 305,052 -0.08(-2.69%)
Jul 21, 2023 2.910 3.000 2.860 2.970 200,223 +0.05(+1.71%)
Jul 20, 2023 2.990 3.060 2.850 2.920 197,249 -0.08(-2.67%)
Jul 19, 2023 3.040 3.050 2.920 3.000 172,025 -0.08(-2.60%)
Jul 18, 2023 3.050 3.160 2.950 3.080 223,832 -0.03(-0.96%)
Jul 17, 2023 3.000 3.130 2.900 3.110 245,584 +0.09(+2.98%)
Jul 14, 2023 3.150 3.260 2.950 3.020 386,011 -0.16(-5.03%)
Jul 13, 2023 3.320 3.398 3.070 3.180 476,959 -0.14(-4.22%)
Jul 12, 2023 3.340 3.610 3.280 3.320 984,607 +0.02(+0.61%)
Jul 11, 2023 3.360 3.630 3.220 3.300 773,351 -0.10(-2.94%)
Jul 10, 2023 3.510 3.550 3.260 3.400 349,823 -0.13(-3.68%)
Jul 07, 2023 3.660 3.700 3.480 3.530 734,371 -0.28(-7.35%)
Jul 06, 2023 3.980 3.980 3.720 3.810 3,062,778 -4.47(-53.99%)
Jul 05, 2023 6.200 13.49 5.640 8.280 11,330,591 +1.98(+31.43%)
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.