Skip to main content

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

2.260 -0.040 (-1.74%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 15.60 15.60 14.80 14.94 6,219 -0.48(-3.11%)
Sep 28, 2023 14.90 16.57 14.20 15.42 23,315 +0.42(+2.80%)
Sep 27, 2023 15.12 16.60 14.90 15.00 23,877 +0.00(+0.00%)
Sep 26, 2023 15.20 17.80 14.68 15.00 83,677 +0.00(+0.00%)
Sep 25, 2023 15.03 15.09 14.50 15.00 4,632 -0.20(-1.32%)
Sep 22, 2023 14.80 15.20 14.36 15.20 5,729 +0.20(+1.33%)
Sep 21, 2023 15.40 15.76 14.80 15.00 6,506 -0.82(-5.18%)
Sep 20, 2023 16.70 16.76 14.98 15.82 12,040 -0.64(-3.91%)
Sep 19, 2023 17.69 17.98 16.10 16.46 10,061 -1.45(-8.07%)
Sep 18, 2023 18.40 19.11 17.49 17.91 8,332 -1.09(-5.74%)
Sep 15, 2023 20.20 20.20 18.40 19.00 17,359 -1.00(-5.00%)
Sep 14, 2023 20.60 21.00 19.33 20.00 39,286 -0.40(-1.96%)
Sep 13, 2023 22.00 23.80 20.00 20.40 18,510 -1.20(-5.56%)
Sep 12, 2023 20.60 22.00 20.60 21.60 5,677 -0.20(-0.92%)
Sep 11, 2023 22.60 23.00 21.40 21.80 10,496 -0.80(-3.54%)
Sep 08, 2023 27.20 27.40 21.79 22.60 22,454 -5.40(-19.29%)
Sep 07, 2023 31.80 31.80 27.80 28.00 10,933 -3.80(-11.95%)
Sep 06, 2023 32.40 32.40 31.00 31.80 5,586 -1.40(-4.22%)
Sep 05, 2023 32.00 33.20 30.40 33.20 9,528 +0.60(+1.84%)
Sep 01, 2023 33.20 35.00 32.00 32.60 32,382 -4.40(-11.89%)
Aug 31, 2023 38.00 38.20 33.00 37.00 320,128 +5.20(+16.35%)
Aug 30, 2023 32.00 33.80 31.80 31.80 79,119 +0.00(+0.00%)
Aug 29, 2023 31.40 33.83 30.80 31.80 4,097 +0.40(+1.27%)
Aug 28, 2023 33.20 34.80 31.20 31.40 3,515 -1.20(-3.68%)
Aug 25, 2023 35.40 36.00 32.43 32.60 4,444 -2.80(-7.91%)
Aug 24, 2023 37.00 37.80 35.40 35.40 5,353 -2.00(-5.35%)
Aug 23, 2023 35.80 37.40 35.40 37.40 6,704 +1.60(+4.47%)
Aug 22, 2023 35.80 37.20 34.23 35.80 4,975 +0.80(+2.29%)
Aug 21, 2023 33.40 35.60 33.00 35.00 4,532 +2.60(+8.02%)
Aug 18, 2023 35.80 35.80 32.20 32.40 4,876 -2.00(-5.81%)
Aug 17, 2023 35.40 36.20 34.20 34.40 4,409 -1.80(-4.97%)
Aug 16, 2023 40.20 40.60 35.50 36.20 7,132 -2.60(-6.70%)
Aug 15, 2023 41.00 41.75 38.80 38.80 4,533 -3.20(-7.62%)
Aug 14, 2023 41.80 43.60 41.20 42.00 2,370 -0.80(-1.87%)
Aug 11, 2023 41.59 43.35 41.00 42.80 2,402 +1.20(+2.88%)
Aug 10, 2023 42.40 42.40 40.80 41.60 3,543 -0.20(-0.48%)
Aug 09, 2023 42.80 43.40 41.00 41.80 5,609 -0.60(-1.42%)
Aug 08, 2023 41.40 46.80 41.20 42.40 23,892 +0.60(+1.44%)
Aug 07, 2023 45.40 45.40 40.60 41.80 11,408 -3.00(-6.70%)
Aug 04, 2023 47.80 48.00 44.40 44.80 9,823 -2.40(-5.08%)
Aug 03, 2023 49.80 49.90 47.20 47.20 4,540 -3.40(-6.72%)
Aug 02, 2023 49.60 51.00 44.80 50.60 30,219 +0.80(+1.61%)
Aug 01, 2023 48.80 51.40 47.20 49.80 40,748 -1.00(-1.97%)
Jul 31, 2023 65.80 69.00 50.40 50.80 676,973 -1.80(-3.42%)
Jul 28, 2023 54.00 56.00 50.00 52.60 14,018 -1.20(-2.23%)
Jul 27, 2023 54.60 56.76 52.60 53.80 9,929 -0.20(-0.37%)
Jul 26, 2023 56.20 57.80 53.00 54.00 10,447 -2.00(-3.57%)
Jul 25, 2023 57.80 59.80 56.00 56.00 10,755 -1.80(-3.11%)
Jul 24, 2023 59.60 60.20 57.20 57.80 15,252 -1.60(-2.69%)
Jul 21, 2023 58.20 60.00 57.20 59.40 10,011 +1.00(+1.71%)
Jul 20, 2023 59.80 61.20 57.00 58.40 9,862 -1.60(-2.67%)
Jul 19, 2023 60.80 61.00 58.40 60.00 8,601 -1.60(-2.60%)
Jul 18, 2023 61.00 63.20 59.00 61.60 11,191 -0.60(-0.96%)
Jul 17, 2023 60.00 62.60 58.00 62.20 12,279 +1.80(+2.98%)
Jul 14, 2023 63.00 65.20 59.00 60.40 19,300 -3.20(-5.03%)
Jul 13, 2023 66.40 67.96 61.40 63.60 23,847 -2.80(-4.22%)
Jul 12, 2023 66.80 72.20 65.60 66.40 49,230 +0.40(+0.61%)
Jul 11, 2023 67.20 72.60 64.40 66.00 38,667 -2.00(-2.94%)
Jul 10, 2023 70.20 71.00 65.20 68.00 17,491 -2.60(-3.68%)
Jul 07, 2023 73.20 74.00 69.60 70.60 36,718 -5.60(-7.35%)
Jul 06, 2023 79.60 79.60 74.40 76.20 153,138 -89.40(-53.99%)
Jul 05, 2023 124.00 269.80 112.80 165.60 566,529 +39.60(+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.