Skip to main content

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

1.390 -0.150 (-9.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.480 1.580 1.350 1.390 476,764 -0.15(-9.74%)
Apr 18, 2024 1.500 1.540 1.280 1.540 870,450 +0.04(+2.67%)
Apr 17, 2024 1.580 1.680 1.450 1.500 1,127,027 -0.18(-10.71%)
Apr 16, 2024 1.900 1.900 1.620 1.680 1,284,896 -0.32(-16.00%)
Apr 15, 2024 2.340 2.500 1.930 2.000 4,605,483 -0.10(-4.76%)
Apr 12, 2024 2.890 4.000 2.010 2.100 18,362,070 -0.20(-8.58%)
Apr 11, 2024 3.210 3.217 2.260 2.297 1,091,358 -0.93(-28.89%)
Apr 10, 2024 3.540 3.680 3.220 3.230 547,094 -0.36(-10.03%)
Apr 09, 2024 4.320 5.090 3.500 3.590 907,918 +3.38(+1569.77%)
Apr 08, 2024 0.2235 0.2580 0.1902 0.2150 7,767,680 -0.01(-4.87%)
Apr 05, 2024 0.2600 0.2900 0.2100 0.2260 5,261,746 -0.02(-8.50%)
Apr 04, 2024 0.2700 0.2900 0.2193 0.2470 2,452,965 +0.01(+5.78%)
Apr 03, 2024 0.2499 0.2662 0.2307 0.2335 361,766 -0.01(-4.07%)
Apr 02, 2024 0.2649 0.2649 0.2400 0.2434 518,083 -0.02(-8.19%)
Apr 01, 2024 0.3097 0.3097 0.2510 0.2651 529,755 -0.04(-11.96%)
Mar 28, 2024 0.3174 0.3201 0.2900 0.3011 351,433 -0.01(-3.80%)
Mar 27, 2024 0.3100 0.3298 0.3020 0.3130 93,359 +0.00(+1.29%)
Mar 26, 2024 0.3300 0.3327 0.3000 0.3090 255,514 +0.00(+0.32%)
Mar 25, 2024 0.3500 0.3576 0.3059 0.3080 232,667 -0.04(-12.25%)
Mar 22, 2024 0.3550 0.3557 0.3405 0.3510 74,185 +0.01(+2.30%)
Mar 21, 2024 0.3550 0.3550 0.3404 0.3431 40,980 -0.01(-2.25%)
Mar 20, 2024 0.3294 0.3510 0.3294 0.3510 256,791 +0.01(+2.24%)
Mar 19, 2024 0.3478 0.3600 0.3400 0.3433 60,115 -0.01(-1.91%)
Mar 18, 2024 0.3400 0.3658 0.3400 0.3500 72,092 +0.00(+0.86%)
Mar 15, 2024 0.3600 0.3849 0.3401 0.3470 147,049 -0.00(-0.86%)
Mar 14, 2024 0.3700 0.3800 0.3165 0.3500 181,860 -0.01(-3.82%)
Mar 13, 2024 0.4000 0.4000 0.3606 0.3639 201,832 -0.02(-6.40%)
Mar 12, 2024 0.4017 0.4099 0.3866 0.3888 128,629 -0.01(-3.16%)
Mar 11, 2024 0.4180 0.4180 0.4010 0.4015 93,293 +0.00(+0.15%)
Mar 08, 2024 0.4143 0.4143 0.3977 0.4009 123,093 -0.00(-0.67%)
Mar 07, 2024 0.4290 0.4290 0.4001 0.4036 83,937 -0.02(-4.45%)
Mar 06, 2024 0.4095 0.4290 0.4000 0.4224 180,030 +0.01(+2.77%)
Mar 05, 2024 0.4196 0.4250 0.4005 0.4110 155,984 +0.00(+0.34%)
Mar 04, 2024 0.4188 0.4198 0.4096 0.4096 133,921 -0.00(-0.34%)
Mar 01, 2024 0.4060 0.4200 0.3920 0.4110 89,188 +0.02(+6.31%)
Feb 29, 2024 0.4400 0.4400 0.3865 0.3866 118,690 -0.04(-9.65%)
Feb 28, 2024 0.4125 0.4300 0.4000 0.4279 202,224 +0.03(+8.06%)
Feb 27, 2024 0.4000 0.4005 0.3905 0.3960 102,157 +0.02(+4.21%)
Feb 26, 2024 0.3900 0.3953 0.3800 0.3800 79,155 -0.01(-2.56%)
Feb 23, 2024 0.3950 0.4025 0.3805 0.3900 130,332 -0.01(-1.59%)
Feb 22, 2024 0.4000 0.4088 0.3900 0.3963 85,151 -0.00(-1.17%)
Feb 21, 2024 0.4030 0.4099 0.4000 0.4010 60,912 -0.01(-2.20%)
Feb 20, 2024 0.4051 0.4200 0.4022 0.4100 109,369 +0.01(+1.71%)
Feb 16, 2024 0.4025 0.4200 0.4025 0.4031 81,206 -0.00(-0.84%)
Feb 15, 2024 0.4000 0.4200 0.4000 0.4065 110,990 +0.00(+1.12%)
Feb 14, 2024 0.4022 0.4199 0.4000 0.4020 108,198 -0.00(-0.74%)
Feb 13, 2024 0.4185 0.4250 0.4000 0.4050 231,765 -0.01(-3.25%)
Feb 12, 2024 0.4500 0.4500 0.4160 0.4186 218,545 -0.01(-3.10%)
Feb 09, 2024 0.4400 0.4499 0.4300 0.4320 112,215 -0.01(-1.66%)
Feb 08, 2024 0.4500 0.4598 0.4236 0.4393 79,066 -0.02(-4.50%)
Feb 07, 2024 0.4630 0.4630 0.4551 0.4600 38,303 -0.00(-0.67%)
Feb 06, 2024 0.4580 0.4715 0.4579 0.4631 82,427 +0.00(+0.67%)
Feb 05, 2024 0.4575 0.4600 0.4516 0.4600 84,722 +0.01(+1.63%)
Feb 02, 2024 0.4500 0.4800 0.4431 0.4526 210,525 +0.00(+1.07%)
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.