Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
1.190
-0.060 (-4.80%)
At close: Nov 20, 2024, 4:00 PM
1.250
+0.060 (5.04%)
Pre-market: Nov 21, 2024, 4:45 AM EST
Allarity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.21 | 1.28 | 1.16 | 1.19 | 1.19 | -4.80% | 415,613 |
| Nov 19, 2024 | 1.19 | 1.26 | 1.18 | 1.25 | 1.25 | 3.31% | 285,010 |
| Nov 18, 2024 | 1.33 | 1.34 | 1.15 | 1.21 | 1.21 | -8.33% | 596,182 |
| Nov 15, 2024 | 1.40 | 1.40 | 1.27 | 1.32 | 1.32 | -6.38% | 366,779 |
| Nov 14, 2024 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -2.76% | 340,248 |
| Nov 13, 2024 | 1.48 | 1.48 | 1.39 | 1.45 | 1.45 | -0.68% | 177,572 |
| Nov 12, 2024 | 1.41 | 1.53 | 1.41 | 1.46 | 1.46 | 5.80% | 354,012 |
| Nov 11, 2024 | 1.36 | 1.39 | 1.32 | 1.38 | 1.38 | 2.22% | 186,240 |
| Nov 8, 2024 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -3.57% | 186,256 |
| Nov 7, 2024 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -1.41% | 123,187 |
| Nov 6, 2024 | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -0.70% | 185,500 |
| Nov 5, 2024 | 1.43 | 1.45 | 1.37 | 1.43 | 1.43 | 1.42% | 148,424 |
| Nov 4, 2024 | 1.39 | 1.44 | 1.35 | 1.41 | 1.41 | 2.17% | 234,033 |
| Nov 1, 2024 | 1.38 | 1.43 | 1.31 | 1.38 | 1.38 | -1.43% | 127,903 |
| Oct 31, 2024 | 1.43 | 1.44 | 1.34 | 1.40 | 1.40 | -4.11% | 194,874 |
| Oct 30, 2024 | 1.55 | 1.55 | 1.26 | 1.46 | 1.46 | -5.81% | 489,280 |
| Oct 29, 2024 | 1.48 | 1.67 | 1.46 | 1.55 | 1.55 | 2.65% | 524,192 |
| Oct 28, 2024 | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | 0.67% | 221,555 |
| Oct 25, 2024 | 1.46 | 1.54 | 1.35 | 1.50 | 1.50 | 2.74% | 347,062 |
| Oct 24, 2024 | 1.48 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 458,580 |
| Oct 23, 2024 | 1.60 | 1.69 | 1.43 | 1.50 | 1.50 | -4.46% | 852,018 |
| Oct 22, 2024 | 1.63 | 2.26 | 1.32 | 1.57 | 1.57 | -3.68% | 7,484,328 |
| Oct 21, 2024 | 1.75 | 1.80 | 1.53 | 1.63 | 1.63 | -5.78% | 165,799 |
| Oct 18, 2024 | 1.66 | 1.77 | 1.59 | 1.73 | 1.73 | 1.17% | 224,185 |
| Oct 17, 2024 | 1.68 | 1.72 | 1.54 | 1.71 | 1.71 | 2.40% | 301,536 |
| Oct 16, 2024 | 1.98 | 2.10 | 1.60 | 1.67 | 1.67 | 0.60% | 1,001,284 |
| Oct 15, 2024 | 1.44 | 1.69 | 1.40 | 1.66 | 1.66 | 16.08% | 589,831 |
| Oct 14, 2024 | 1.38 | 1.45 | 1.36 | 1.43 | 1.43 | 2.88% | 95,950 |
| Oct 11, 2024 | 1.43 | 1.50 | 1.37 | 1.39 | 1.39 | -5.44% | 139,277 |
| Oct 10, 2024 | 1.51 | 1.55 | 1.43 | 1.47 | 1.47 | - | 83,232 |
| Oct 9, 2024 | 1.59 | 1.59 | 1.42 | 1.47 | 1.47 | -8.13% | 133,540 |
| Oct 8, 2024 | 1.64 | 1.69 | 1.57 | 1.60 | 1.60 | -2.44% | 76,336 |
| Oct 7, 2024 | 1.70 | 1.75 | 1.63 | 1.64 | 1.64 | -6.82% | 111,863 |
| Oct 4, 2024 | 1.70 | 1.80 | 1.69 | 1.76 | 1.76 | 2.92% | 98,362 |
| Oct 3, 2024 | 1.74 | 1.74 | 1.63 | 1.71 | 1.71 | -0.58% | 206,488 |
| Oct 2, 2024 | 1.72 | 1.80 | 1.68 | 1.72 | 1.72 | -2.82% | 186,377 |
| Oct 1, 2024 | 2.11 | 2.14 | 1.72 | 1.77 | 1.77 | -16.11% | 408,004 |
| Sep 30, 2024 | 2.20 | 2.22 | 2.10 | 2.11 | 2.11 | -4.09% | 166,578 |
| Sep 27, 2024 | 2.24 | 2.24 | 2.02 | 2.20 | 2.20 | -1.35% | 144,385 |
| Sep 26, 2024 | 2.28 | 2.34 | 2.22 | 2.23 | 2.23 | -2.62% | 360,490 |
| Sep 25, 2024 | 2.27 | 2.40 | 2.19 | 2.29 | 2.29 | 3.15% | 394,092 |
| Sep 24, 2024 | 2.24 | 2.35 | 2.20 | 2.22 | 2.22 | -0.89% | 224,797 |
| Sep 23, 2024 | 2.16 | 2.40 | 1.85 | 2.24 | 2.24 | 1.36% | 634,986 |
| Sep 20, 2024 | 2.23 | 2.29 | 2.04 | 2.21 | 2.21 | -2.21% | 332,761 |
| Sep 19, 2024 | 2.12 | 2.57 | 1.78 | 2.26 | 2.26 | -1.74% | 1,077,889 |
| Sep 18, 2024 | 2.96 | 2.96 | 2.08 | 2.30 | 2.30 | -23.08% | 1,539,328 |
| Sep 17, 2024 | 3.53 | 3.71 | 2.70 | 2.99 | 2.99 | -11.54% | 11,308,102 |
| Sep 16, 2024 | 3.39 | 3.68 | 3.21 | 3.38 | 3.38 | -0.88% | 692,688 |
| Sep 13, 2024 | 3.23 | 3.91 | 2.78 | 3.41 | 3.41 | 18.40% | 1,395,587 |
| Sep 12, 2024 | 3.62 | 3.84 | 2.75 | 2.88 | 2.88 | -23.81% | 295,253 |
| Sep 11, 2024 | 2.85 | 3.95 | 2.58 | 3.78 | 3.78 | 11.01% | 325,427 |
| Sep 10, 2024 | 4.19 | 4.19 | 3.39 | 3.41 | 3.41 | -21.07% | 159,976 |
| Sep 9, 2024 | 4.29 | 4.47 | 4.05 | 4.31 | 4.31 | -13.06% | 83,894 |
| Sep 6, 2024 | 5.16 | 5.20 | 4.89 | 4.96 | 4.96 | -0.72% | 25,234 |
| Sep 5, 2024 | 4.98 | 5.09 | 4.82 | 5.00 | 5.00 | 0.24% | 28,975 |
| Sep 4, 2024 | 4.88 | 5.19 | 4.88 | 4.99 | 4.99 | -0.78% | 24,666 |
| Sep 3, 2024 | 5.23 | 5.36 | 4.95 | 5.03 | 5.03 | -7.71% | 66,652 |
| Aug 30, 2024 | 4.95 | 5.94 | 4.89 | 5.45 | 5.45 | 13.44% | 155,952 |
| Aug 29, 2024 | 4.64 | 4.99 | 4.58 | 4.80 | 4.80 | 2.56% | 143,187 |
| Aug 28, 2024 | 4.99 | 5.10 | 4.56 | 4.68 | 4.68 | -5.57% | 33,763 |
| Aug 27, 2024 | 4.97 | 5.10 | 4.82 | 4.96 | 4.96 | -0.84% | 23,172 |
| Aug 26, 2024 | 5.64 | 5.64 | 4.83 | 5.00 | 5.00 | -8.91% | 84,324 |
| Aug 23, 2024 | 5.40 | 6.00 | 5.27 | 5.49 | 5.49 | 3.51% | 93,388 |
| Aug 22, 2024 | 5.32 | 5.51 | 4.97 | 5.30 | 5.30 | 5.43% | 57,482 |
| Aug 21, 2024 | 5.01 | 5.33 | 4.95 | 5.03 | 5.03 | 0.96% | 47,030 |
| Aug 20, 2024 | 5.49 | 5.54 | 4.68 | 4.98 | 4.98 | -14.48% | 122,508 |
| Aug 19, 2024 | 5.34 | 5.94 | 5.18 | 5.82 | 5.82 | 15.26% | 154,044 |
| Aug 16, 2024 | 4.80 | 5.15 | 4.66 | 5.05 | 5.05 | 3.63% | 80,782 |
| Aug 15, 2024 | 4.71 | 5.04 | 4.65 | 4.88 | 4.88 | 3.17% | 41,615 |
| Aug 14, 2024 | 4.52 | 4.88 | 4.42 | 4.73 | 4.73 | 5.56% | 53,390 |
| Aug 13, 2024 | 4.55 | 4.67 | 4.37 | 4.48 | 4.48 | 1.29% | 23,818 |
| Aug 12, 2024 | 4.50 | 4.50 | 4.32 | 4.42 | 4.42 | -0.47% | 25,419 |
| Aug 9, 2024 | 4.43 | 4.69 | 4.26 | 4.44 | 4.44 | 4.37% | 50,586 |
| Aug 8, 2024 | 4.31 | 4.69 | 4.16 | 4.25 | 4.25 | 1.50% | 59,501 |
| Aug 7, 2024 | 4.45 | 4.50 | 4.14 | 4.19 | 4.19 | -3.99% | 59,759 |
| Aug 6, 2024 | 4.64 | 4.80 | 4.32 | 4.37 | 4.37 | -5.83% | 59,366 |
| Aug 5, 2024 | 4.51 | 5.03 | 4.35 | 4.64 | 4.64 | -4.28% | 64,786 |
| Aug 2, 2024 | 5.20 | 5.21 | 4.52 | 4.84 | 4.84 | -8.56% | 84,415 |
| Aug 1, 2024 | 5.41 | 5.69 | 5.20 | 5.30 | 5.30 | -3.02% | 62,067 |
| Jul 31, 2024 | 5.55 | 5.79 | 5.34 | 5.46 | 5.46 | 3.06% | 59,554 |
| Jul 30, 2024 | 5.96 | 6.13 | 5.10 | 5.30 | 5.30 | -12.01% | 103,081 |
| Jul 29, 2024 | 6.15 | 6.90 | 5.85 | 6.02 | 6.02 | -9.92% | 172,420 |
| Jul 26, 2024 | 5.63 | 7.38 | 5.57 | 6.68 | 6.68 | 14.90% | 510,238 |
| Jul 25, 2024 | 4.80 | 5.97 | 4.56 | 5.82 | 5.82 | 8.51% | 348,542 |
| Jul 24, 2024 | 6.30 | 6.57 | 4.88 | 5.36 | 5.36 | 7.33% | 2,192,573 |
| Jul 23, 2024 | 4.64 | 6.90 | 4.61 | 5.00 | 5.00 | 1.52% | 2,065,352 |
| Jul 22, 2024 | 5.03 | 5.09 | 4.26 | 4.92 | 4.92 | -2.38% | 195,430 |
| Jul 19, 2024 | 5.52 | 5.55 | 5.04 | 5.04 | 5.04 | -9.92% | 193,285 |
| Jul 18, 2024 | 6.00 | 6.12 | 5.52 | 5.60 | 5.60 | -8.58% | 161,306 |
| Jul 17, 2024 | 6.21 | 7.45 | 5.84 | 6.12 | 6.12 | 0.29% | 350,500 |
| Jul 16, 2024 | 6.09 | 6.18 | 5.51 | 6.10 | 6.10 | 2.21% | 85,709 |
| Jul 15, 2024 | 5.89 | 6.15 | 5.42 | 5.97 | 5.97 | 1.53% | 100,770 |
| Jul 12, 2024 | 5.89 | 6.39 | 5.75 | 5.88 | 5.88 | -1.75% | 100,420 |
| Jul 11, 2024 | 5.85 | 6.60 | 5.73 | 5.99 | 5.99 | 1.01% | 109,792 |
| Jul 10, 2024 | 6.24 | 6.30 | 5.72 | 5.93 | 5.93 | -4.59% | 89,980 |
| Jul 9, 2024 | 6.10 | 6.24 | 5.72 | 6.21 | 6.21 | -1.29% | 66,689 |
| Jul 8, 2024 | 6.30 | 6.30 | 5.94 | 6.29 | 6.29 | 1.50% | 55,978 |
| Jul 5, 2024 | 5.95 | 6.29 | 5.86 | 6.20 | 6.20 | 4.34% | 59,190 |
| Jul 3, 2024 | 6.36 | 6.38 | 5.85 | 5.94 | 5.94 | -8.67% | 91,904 |
| Jul 2, 2024 | 6.67 | 6.76 | 6.38 | 6.50 | 6.50 | -4.32% | 64,043 |