Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.460 +0.030 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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 2.490 814,785 -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 3.000 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%)
Jul 03, 2023 6.370 7.170 6.010 6.300 180,604 -0.30(-4.55%)
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%)
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.