Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
0.8790
+0.0100 (1.15%)
At close: Aug 21, 2025, 4:00 PM
0.8601
-0.0189 (-2.15%)
After-hours: Aug 21, 2025, 5:30 PM EDT
Allarity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | 1.15% | 335,187 |
| 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 |
| Aug 11, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -2.16% | 342,591 |
| Aug 8, 2025 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -1.66% | 289,621 |
| Aug 7, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.34% | 206,425 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 166,421 |
| Aug 5, 2025 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 261,706 |
| Aug 4, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | - | 268,408 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -2.88% | 368,607 |
| Jul 31, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 378,550 |
| Jul 30, 2025 | 1.06 | 1.13 | 1.05 | 1.09 | 1.09 | 2.83% | 380,872 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.03 | 1.06 | 1.06 | -5.36% | 531,461 |
| Jul 28, 2025 | 1.09 | 1.17 | 1.07 | 1.12 | 1.12 | 9.80% | 1,605,896 |
| Jul 25, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 310,872 |
| Jul 24, 2025 | 1.12 | 1.13 | 0.98 | 1.02 | 1.02 | -9.73% | 1,303,903 |
| Jul 23, 2025 | 0.97 | 1.14 | 0.95 | 1.13 | 1.13 | 13.60% | 1,986,082 |
| Jul 22, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.16% | 224,898 |
| Jul 21, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -2.30% | 429,093 |
| Jul 18, 2025 | 0.99 | 1.03 | 0.96 | 1.00 | 1.00 | -0.34% | 216,064 |
| Jul 17, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | - | 300,700 |
| Jul 16, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 223,049 |
| Jul 15, 2025 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 378,555 |
| Jul 14, 2025 | 1.03 | 1.10 | 1.01 | 1.05 | 1.05 | 3.96% | 527,399 |
| Jul 11, 2025 | 1.04 | 1.06 | 0.98 | 1.01 | 1.01 | -6.48% | 371,079 |
| Jul 10, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 2.86% | 353,439 |
| Jul 9, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 247,826 |
| Jul 8, 2025 | 0.98 | 1.04 | 0.97 | 1.03 | 1.03 | 4.75% | 342,542 |
| Jul 7, 2025 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | -2.64% | 245,310 |
| Jul 3, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 88,581 |
| Jul 2, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 308,655 |
| Jul 1, 2025 | 1.01 | 1.04 | 0.96 | 1.04 | 1.04 | 2.97% | 385,282 |
| Jun 30, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.01% | 280,001 |
| Jun 27, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 2.12% | 295,168 |
| Jun 26, 2025 | 0.99 | 1.01 | 0.93 | 0.98 | 0.98 | -1.10% | 528,230 |
| Jun 25, 2025 | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -5.71% | 647,809 |
| Jun 24, 2025 | 0.96 | 1.07 | 0.92 | 1.05 | 1.05 | 16.67% | 1,433,283 |
| Jun 23, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 325,465 |
| Jun 20, 2025 | 0.86 | 0.98 | 0.86 | 0.93 | 0.93 | 6.71% | 815,119 |
| Jun 18, 2025 | 0.82 | 0.89 | 0.79 | 0.87 | 0.87 | 5.51% | 384,234 |
| Jun 17, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.97% | 149,618 |
| Jun 16, 2025 | 0.81 | 0.84 | 0.79 | 0.83 | 0.83 | 3.83% | 302,352 |
| Jun 13, 2025 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -3.93% | 444,024 |
| Jun 12, 2025 | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | -5.31% | 393,307 |
| Jun 11, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -2.85% | 297,718 |