Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
1.510
0.00 (0.00%)
Oct 21, 2025, 12:34 PM EDT - Market open
Allarity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.50 | 1.52 | 1.43 | 1.49 | - | -1.32% | 78,799 |
| Oct 20, 2025 | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | 4.86% | 188,704 |
| Oct 17, 2025 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | -0.35% | 300,265 |
| Oct 16, 2025 | 1.51 | 1.54 | 1.41 | 1.45 | 1.45 | -3.67% | 361,321 |
| Oct 15, 2025 | 1.51 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 266,539 |
| Oct 14, 2025 | 1.52 | 1.56 | 1.45 | 1.52 | 1.52 | -0.65% | 327,919 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.53 | 1.53 | 1.53 | -4.97% | 427,180 |
| Oct 10, 2025 | 1.76 | 1.80 | 1.58 | 1.61 | 1.61 | -8.52% | 492,010 |
| Oct 9, 2025 | 1.70 | 1.78 | 1.68 | 1.76 | 1.76 | 3.53% | 339,276 |
| Oct 8, 2025 | 1.72 | 1.74 | 1.66 | 1.70 | 1.70 | -2.86% | 277,433 |
| Oct 7, 2025 | 1.65 | 1.77 | 1.62 | 1.75 | 1.75 | 6.06% | 506,255 |
| Oct 6, 2025 | 1.54 | 1.68 | 1.54 | 1.65 | 1.65 | 6.45% | 584,368 |
| Oct 3, 2025 | 1.59 | 1.65 | 1.55 | 1.55 | 1.55 | -4.32% | 297,823 |
| Oct 2, 2025 | 1.61 | 1.63 | 1.53 | 1.62 | 1.62 | - | 312,729 |
| Oct 1, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 2.53% | 371,387 |
| Sep 30, 2025 | 1.55 | 1.60 | 1.52 | 1.58 | 1.58 | -0.63% | 227,374 |
| Sep 29, 2025 | 1.58 | 1.62 | 1.51 | 1.59 | 1.59 | 0.63% | 323,284 |
| Sep 26, 2025 | 1.52 | 1.62 | 1.52 | 1.58 | 1.58 | 2.60% | 399,623 |
| Sep 25, 2025 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -5.52% | 318,602 |
| Sep 24, 2025 | 1.60 | 1.69 | 1.60 | 1.63 | 1.63 | 1.87% | 388,959 |
| Sep 23, 2025 | 1.76 | 1.78 | 1.57 | 1.60 | 1.60 | -10.11% | 937,403 |
| Sep 22, 2025 | 1.56 | 1.84 | 1.56 | 1.78 | 1.78 | 15.58% | 2,192,815 |
| Sep 19, 2025 | 1.59 | 1.63 | 1.52 | 1.54 | 1.54 | -2.53% | 516,984 |
| Sep 18, 2025 | 1.47 | 1.60 | 1.47 | 1.58 | 1.58 | 7.48% | 401,651 |
| Sep 17, 2025 | 1.47 | 1.58 | 1.44 | 1.47 | 1.47 | -3.29% | 495,625 |
| Sep 16, 2025 | 1.58 | 1.61 | 1.43 | 1.52 | 1.52 | -6.75% | 1,640,629 |
| Sep 15, 2025 | 1.65 | 1.69 | 1.57 | 1.63 | 1.63 | -1.81% | 808,027 |
| Sep 12, 2025 | 1.86 | 1.88 | 1.64 | 1.66 | 1.66 | -10.75% | 844,231 |
| Sep 11, 2025 | 1.80 | 1.89 | 1.79 | 1.86 | 1.86 | 2.76% | 660,493 |
| Sep 10, 2025 | 1.87 | 1.92 | 1.80 | 1.81 | 1.81 | -3.72% | 734,137 |
| Sep 9, 2025 | 1.87 | 1.89 | 1.78 | 1.88 | 1.88 | - | 817,815 |
| Sep 8, 2025 | 1.94 | 2.06 | 1.87 | 1.88 | 1.88 | -4.57% | 1,771,125 |
| Sep 5, 2025 | 1.71 | 1.97 | 1.71 | 1.97 | 1.97 | 13.87% | 2,363,964 |
| Sep 4, 2025 | 1.81 | 1.90 | 1.73 | 1.73 | 1.73 | -4.95% | 1,488,607 |
| Sep 3, 2025 | 1.59 | 1.85 | 1.57 | 1.82 | 1.82 | 13.75% | 3,165,826 |
| Sep 2, 2025 | 1.54 | 1.72 | 1.51 | 1.60 | 1.60 | 3.90% | 3,483,785 |
| Aug 29, 2025 | 1.70 | 1.70 | 1.48 | 1.54 | 1.54 | 2.67% | 2,582,120 |
| Aug 28, 2025 | 1.56 | 1.77 | 1.47 | 1.50 | 1.50 | -5.66% | 6,786,704 |
| Aug 27, 2025 | 1.40 | 1.68 | 1.36 | 1.59 | 1.59 | 11.19% | 15,584,353 |
| Aug 26, 2025 | 1.98 | 2.35 | 1.39 | 1.43 | 1.43 | 51.92% | 387,023,697 |
| Aug 25, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | -0.35% | 152,477 |
| Aug 22, 2025 | 0.87 | 0.96 | 0.87 | 0.94 | 0.94 | 7.46% | 318,539 |
| Aug 21, 2025 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | 1.15% | 345,197 |
| Aug 20, 2025 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | -3.99% | 335,325 |
| Aug 19, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | -0.55% | 246,020 |
| Aug 18, 2025 | 0.93 | 0.96 | 0.84 | 0.91 | 0.91 | -5.00% | 742,579 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.22% | 212,205 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -2.01% | 263,144 |
| Aug 13, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 166,033 |
| Aug 12, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.15% | 90,558 |