Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
1.120
+0.100 (9.80%)
At close: Jul 28, 2025, 4:00 PM
1.110
-0.010 (-0.89%)
Pre-market: Jul 29, 2025, 4:20 AM EDT
Allarity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 0.87 | 0.92 | 0.85 | 0.91 | 0.91 | 3.14% | 279,821 |
| Jun 9, 2025 | 0.87 | 0.89 | 0.82 | 0.88 | 0.88 | 4.16% | 346,821 |
| Jun 6, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 5.84% | 264,787 |
| Jun 5, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -8.11% | 663,635 |
| Jun 4, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | -1.02% | 252,441 |
| Jun 3, 2025 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | -1.73% | 438,424 |
| Jun 2, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | 3.23% | 588,021 |
| May 30, 2025 | 0.88 | 0.90 | 0.83 | 0.87 | 0.87 | -2.82% | 618,676 |
| May 29, 2025 | 0.91 | 0.95 | 0.86 | 0.89 | 0.89 | -3.91% | 729,058 |
| May 28, 2025 | 0.95 | 0.96 | 0.87 | 0.93 | 0.93 | -2.33% | 591,819 |
| May 27, 2025 | 1.03 | 1.04 | 0.95 | 0.95 | 0.95 | -7.77% | 786,995 |
| May 23, 2025 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | -3.29% | 344,177 |
| May 22, 2025 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | -1.39% | 381,638 |
| May 21, 2025 | 1.09 | 1.12 | 1.02 | 1.08 | 1.08 | -1.82% | 665,722 |
| May 20, 2025 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 832,509 |
| May 19, 2025 | 1.02 | 1.09 | 0.98 | 1.07 | 1.07 | 2.88% | 803,968 |
| May 16, 2025 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 2.97% | 698,582 |
| May 15, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 4.12% | 418,462 |