Skip to main content
Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
0.954
+0.014 (1.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

Allarity Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.001.000.930.950.951.44%531,964
Feb 20, 20250.920.960.910.940.940.57%459,820
Feb 19, 20250.990.990.930.930.93-6.51%741,342
Feb 18, 20251.011.030.981.001.002.22%349,669
Feb 14, 20250.980.990.940.980.98-0.19%715,927
Feb 13, 20251.001.020.970.980.98-2.97%599,306
Feb 12, 20251.001.030.961.011.01-1,069,707
Feb 11, 20251.051.080.991.011.01-3.81%1,504,982
Feb 10, 20251.081.111.011.051.05-3.67%3,012,691
Feb 7, 20251.111.141.041.091.094.81%3,082,364
Feb 6, 20251.021.060.971.041.04-3.70%4,001,099
Feb 5, 20251.071.171.011.081.082.37%2,130,288
Feb 4, 20251.181.181.011.061.06-5.80%1,158,399
Feb 3, 20251.061.211.001.121.12-1,832,556
Jan 31, 20251.221.221.071.121.12-5.08%1,928,098
Jan 30, 20251.411.411.121.181.18-16.31%2,359,671
Jan 29, 20251.371.431.261.411.41-2.08%996,743
Jan 28, 20251.551.671.421.441.44-6.49%2,213,184
Jan 27, 20251.391.991.351.541.5413.24%12,559,984
Jan 24, 20251.321.541.201.361.363.03%5,639,081
Jan 23, 20251.021.500.981.321.3230.69%9,824,165
Jan 22, 20251.051.051.001.011.01-3.81%358,746
Jan 21, 20251.061.061.021.051.05-513,573
Jan 17, 20251.061.071.001.051.051.94%507,005
Jan 16, 20251.021.060.981.031.034.02%628,648
Jan 15, 20251.021.040.960.990.99-1.96%897,682
Jan 14, 20251.051.071.001.011.01-5.61%738,160
Jan 13, 20251.021.131.001.071.072.88%1,662,276
Jan 10, 20251.041.181.001.041.04-2.80%3,142,770
Jan 8, 20251.011.720.941.071.075.94%26,699,196
Jan 7, 20251.061.070.991.011.01-0.98%888,091
Jan 6, 20251.051.050.991.021.02-3.77%684,271
Jan 3, 20251.111.110.991.061.06-4.50%1,099,302
Jan 2, 20251.171.171.061.111.11-5.13%1,277,782
Dec 31, 20241.231.351.061.171.174.46%4,811,929
Dec 30, 20241.071.161.021.121.123.70%779,848
Dec 27, 20241.081.130.991.081.08-855,516
Dec 26, 20241.001.120.991.081.086.40%904,353
Dec 24, 20241.061.060.991.021.02-2.40%243,825
Dec 23, 20241.011.070.951.041.045.04%585,685
Dec 20, 20241.001.020.910.990.99-3.87%551,123
Dec 19, 20241.021.340.961.031.036.17%3,778,026
Dec 18, 20241.131.130.960.970.97-11.81%522,094
Dec 17, 20240.941.120.911.101.1015.18%545,662
Dec 16, 20241.031.040.900.960.96-6.37%238,370
Dec 13, 20241.031.051.001.021.02-0.97%123,077
Dec 12, 20241.041.051.021.031.03-1.90%100,836
Dec 11, 20241.031.061.001.051.052.94%272,430
Dec 10, 20241.081.091.001.021.02-6.42%372,023
Dec 9, 20241.101.141.071.091.09-0.91%426,826
Dec 6, 20241.121.121.051.101.101.85%139,157
Dec 5, 20241.101.111.061.081.08-2.26%132,341
Dec 4, 20241.051.111.031.111.114.25%199,117
Dec 3, 20241.101.101.041.061.06-1.85%218,271
Dec 2, 20241.121.141.051.081.08-1.82%289,659
Nov 29, 20241.141.141.091.101.10-0.90%119,200
Nov 27, 20241.201.261.101.111.11-10.48%429,386
Nov 26, 20241.271.291.211.241.24-3.13%146,326
Nov 25, 20241.281.291.241.281.280.79%155,296
Nov 22, 20241.261.281.231.271.270.79%78,751
Nov 21, 20241.231.281.201.261.265.88%161,387
Nov 20, 20241.211.281.161.191.19-4.80%415,613
Nov 19, 20241.191.261.181.251.253.31%285,010
Nov 18, 20241.331.341.151.211.21-8.33%596,182
Nov 15, 20241.401.401.271.321.32-6.38%366,779
Nov 14, 20241.451.451.351.411.41-2.76%340,248
Nov 13, 20241.481.481.391.451.45-0.68%177,572
Nov 12, 20241.411.531.411.461.465.80%354,012
Nov 11, 20241.361.391.321.381.382.22%186,240
Nov 8, 20241.411.411.331.351.35-3.57%186,256
Nov 7, 20241.431.431.351.401.40-1.41%123,187
Nov 6, 20241.481.481.381.421.42-0.70%185,500
Nov 5, 20241.431.451.371.431.431.42%148,424
Nov 4, 20241.391.441.351.411.412.17%234,033
Nov 1, 20241.381.431.311.381.38-1.43%127,903
Oct 31, 20241.431.441.341.401.40-4.11%194,874
Oct 30, 20241.551.551.261.461.46-5.81%489,280
Oct 29, 20241.481.671.461.551.552.65%524,192
Oct 28, 20241.531.531.461.511.510.67%221,555
Oct 25, 20241.461.541.351.501.502.74%347,062
Oct 24, 20241.481.541.451.461.46-2.67%458,580
Oct 23, 20241.601.691.431.501.50-4.46%852,018
Oct 22, 20241.632.261.321.571.57-3.68%7,484,328
Oct 21, 20241.751.801.531.631.63-5.78%165,799
Oct 18, 20241.661.771.591.731.731.17%224,185
Oct 17, 20241.681.721.541.711.712.40%301,536
Oct 16, 20241.982.101.601.671.670.60%1,001,284
Oct 15, 20241.441.691.401.661.6616.08%589,831
Oct 14, 20241.381.451.361.431.432.88%95,950
Oct 11, 20241.431.501.371.391.39-5.44%139,277
Oct 10, 20241.511.551.431.471.47-83,232
Oct 9, 20241.591.591.421.471.47-8.13%133,540
Oct 8, 20241.641.691.571.601.60-2.44%76,336
Oct 7, 20241.701.751.631.641.64-6.82%111,863
Oct 4, 20241.701.801.691.761.762.92%98,362
Oct 3, 20241.741.741.631.711.71-0.58%206,488
Oct 2, 20241.721.801.681.721.72-2.82%186,377
Oct 1, 20242.112.141.721.771.77-16.11%408,004
Sep 30, 20242.202.222.102.112.11-4.09%166,578
Sep 27, 20242.242.242.022.202.20-1.35%144,385