Skip to main content

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

0.2430 +0.0105 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.2300 0.2640 0.2251 0.2430 4,090,838 +0.01(+4.52%)
Jan 26, 2023 0.2489 0.2489 0.2260 0.2325 2,991,521 -0.00(-1.82%)
Jan 25, 2023 0.2472 0.2472 0.2261 0.2368 3,446,976 -0.00(-1.29%)
Jan 24, 2023 0.2600 0.2750 0.2320 0.2399 7,114,445 -0.05(-18.40%)
Jan 23, 2023 0.4450 0.4640 0.2800 0.2940 43,650,572 +0.04(+15.84%)
Jan 20, 2023 0.2300 0.2700 0.2200 0.2538 3,192,860 +0.04(+16.16%)
Jan 19, 2023 0.2250 0.2540 0.2000 0.2185 1,324,547 -0.00(-2.11%)
Jan 18, 2023 0.2390 0.2394 0.2210 0.2232 1,156,374 -0.01(-4.62%)
Jan 17, 2023 0.2500 0.2549 0.2260 0.2340 1,132,964 -0.01(-4.10%)
Jan 13, 2023 0.2510 0.2598 0.2401 0.2440 920,413 +0.00(+1.67%)
Jan 12, 2023 0.2700 0.2700 0.2400 0.2400 1,198,097 -0.01(-4.57%)
Jan 11, 2023 0.2450 0.2625 0.2300 0.2515 1,761,575 +0.02(+8.41%)
Jan 10, 2023 0.2300 0.2450 0.2204 0.2320 1,011,141 +0.01(+2.43%)
Jan 09, 2023 0.2300 0.2477 0.2211 0.2265 783,943 -0.01(-3.21%)
Jan 06, 2023 0.2380 0.2578 0.2253 0.2340 901,284 -0.00(-1.68%)
Jan 05, 2023 0.2482 0.2695 0.2231 0.2380 1,361,564 -0.01(-2.26%)
Jan 04, 2023 0.2600 0.2600 0.2310 0.2435 1,763,763 -0.02(-5.98%)
Jan 03, 2023 0.2900 0.2900 0.2410 0.2590 1,348,551 -0.03(-11.84%)
Dec 30, 2022 0.4400 0.4700 0.2666 0.2938 6,336,308 +0.02(+6.18%)
Dec 29, 2022 0.2340 0.3488 0.2111 0.2767 2,632,731 +0.06(+25.77%)
Dec 28, 2022 0.2321 0.2450 0.2200 0.2200 539,555 -0.02(-8.07%)
Dec 27, 2022 0.2307 0.2600 0.2200 0.2393 542,571 +0.02(+7.79%)
Dec 23, 2022 0.2500 0.2501 0.2214 0.2220 472,093 -0.02(-7.50%)
Dec 22, 2022 0.2600 0.2700 0.2300 0.2400 676,064 -0.02(-5.96%)
Dec 21, 2022 0.2700 0.2989 0.2500 0.2552 832,868 -0.02(-6.93%)
Dec 20, 2022 0.3499 0.3499 0.2600 0.2742 1,269,530 -0.08(-21.63%)
Dec 19, 2022 0.3200 0.4500 0.3000 0.3499 3,366,002 -0.00(-0.60%)
Dec 16, 2022 0.2750 1.350 0.2750 0.3520 24,551,996 +0.09(+32.83%)
Dec 15, 2022 0.3185 0.3185 0.2500 0.2650 254,051 -0.03(-10.11%)
Dec 14, 2022 0.3040 0.3200 0.2770 0.2948 174,689 -0.01(-1.73%)
Dec 13, 2022 0.3849 0.4106 0.3000 0.3000 199,155 -0.09(-23.08%)
Dec 12, 2022 0.4000 0.4363 0.3700 0.3900 210,177 +0.02(+4.00%)
Dec 09, 2022 0.4000 0.4241 0.3662 0.3750 78,537 -0.03(-6.25%)
Dec 08, 2022 0.4500 0.4551 0.4000 0.4000 67,754 -0.05(-11.11%)
Dec 07, 2022 0.5000 0.5200 0.4500 0.4500 39,629 -0.03(-6.25%)
Dec 06, 2022 0.4500 0.5000 0.4500 0.4800 29,811 -0.01(-2.04%)
Dec 05, 2022 0.4800 0.5400 0.4800 0.4900 41,999 -0.01(-2.00%)
Dec 02, 2022 0.5300 0.5300 0.4710 0.5000 80,556 +0.04(+8.70%)
Dec 01, 2022 0.4100 0.4692 0.4100 0.4600 175,183 +0.01(+2.45%)
Nov 30, 2022 0.4400 0.4600 0.4150 0.4490 16,365 +0.01(+1.58%)
Nov 29, 2022 0.4400 0.4652 0.4000 0.4420 28,494 +0.01(+1.84%)
Nov 28, 2022 0.4388 0.4399 0.4301 0.4340 27,065 -0.01(-1.36%)
Nov 25, 2022 0.4800 0.4800 0.4100 0.4400 52,448 +0.01(+2.80%)
Nov 23, 2022 0.4000 0.4280 0.4000 0.4280 19,409 +0.03(+7.00%)
Nov 22, 2022 0.3900 0.4256 0.3650 0.4000 27,672 +0.01(+2.56%)
Nov 21, 2022 0.4100 0.4170 0.3610 0.3900 56,322 -0.03(-7.14%)
Nov 18, 2022 0.4400 0.4894 0.4100 0.4200 36,726 -0.01(-3.11%)
Nov 17, 2022 0.4401 0.4493 0.4120 0.4335 42,554 -0.02(-3.69%)
Nov 16, 2022 0.4600 0.4743 0.4200 0.4501 108,381 -0.05(-10.03%)
Nov 15, 2022 0.5500 0.5900 0.5003 0.5003 39,630 -0.05(-9.04%)
Nov 14, 2022 0.5761 0.5761 0.5500 0.5500 38,327 -0.01(-1.79%)
Nov 11, 2022 0.5600 0.5700 0.5100 0.5600 43,846 +0.01(+1.36%)
Nov 10, 2022 0.5006 0.5720 0.4600 0.5525 66,853 +0.09(+20.11%)
Nov 09, 2022 0.4900 0.5200 0.4400 0.4600 62,848 -0.03(-6.69%)
Nov 08, 2022 0.5499 0.5499 0.4908 0.4930 133,722 -0.06(-10.35%)
Nov 07, 2022 0.5700 0.6000 0.5499 0.5499 55,569 -0.03(-5.19%)
Nov 04, 2022 0.7300 0.7300 0.5400 0.5800 188,718 -0.11(-15.89%)
Nov 03, 2022 0.6478 0.7500 0.6025 0.6896 125,043 +0.06(+9.46%)
Nov 02, 2022 0.5400 0.7500 0.5400 0.6300 387,344 +0.09(+16.67%)
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.