Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
1.400
-0.060 (-4.11%)
At close: Oct 31, 2024, 4:00 PM
1.439
+0.039 (2.76%)
After-hours: Oct 31, 2024, 7:09 PM EDT
Allarity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 1.43 | 1.44 | 1.34 | 1.40 | 1.40 | -4.11% | 187,017 |
| Oct 30, 2024 | 1.55 | 1.55 | 1.26 | 1.46 | 1.46 | -5.81% | 489,300 |
| Oct 29, 2024 | 1.48 | 1.67 | 1.46 | 1.55 | 1.55 | 2.65% | 524,200 |
| Oct 28, 2024 | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | 0.67% | 221,600 |
| Oct 25, 2024 | 1.46 | 1.54 | 1.35 | 1.50 | 1.50 | 2.74% | 347,100 |
| Oct 24, 2024 | 1.48 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 458,600 |
| 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% | 165,800 |
| Oct 18, 2024 | 1.66 | 1.77 | 1.59 | 1.73 | 1.73 | 1.17% | 224,200 |
| 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% | 1,001,300 |
| 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% | 96,000 |
| Oct 11, 2024 | 1.43 | 1.50 | 1.37 | 1.39 | 1.39 | -5.44% | 139,300 |
| 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% | 111,900 |
| 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% | 206,500 |
| Oct 2, 2024 | 1.72 | 1.80 | 1.68 | 1.72 | 1.72 | -2.82% | 186,400 |
| Oct 1, 2024 | 2.11 | 2.13 | 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% | 144,400 |
| Sep 26, 2024 | 2.28 | 2.34 | 2.22 | 2.23 | 2.23 | -2.62% | 360,500 |
| Sep 25, 2024 | 2.27 | 2.40 | 2.19 | 2.29 | 2.29 | 3.15% | 394,100 |
| Sep 24, 2024 | 2.24 | 2.35 | 2.20 | 2.22 | 2.22 | -0.89% | 224,800 |
| Sep 23, 2024 | 2.16 | 2.40 | 1.85 | 2.24 | 2.24 | 1.36% | 635,000 |
| Sep 20, 2024 | 2.23 | 2.29 | 2.04 | 2.21 | 2.21 | -2.21% | 332,800 |
| Sep 19, 2024 | 2.12 | 2.57 | 1.78 | 2.26 | 2.26 | -1.74% | 1,077,900 |
| 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% | 692,700 |
| Sep 13, 2024 | 3.23 | 3.91 | 2.78 | 3.41 | 3.41 | 18.40% | 1,395,600 |
| Sep 12, 2024 | 3.62 | 3.84 | 2.75 | 2.88 | 2.88 | -23.81% | 295,300 |
| Sep 11, 2024 | 2.85 | 3.95 | 2.58 | 3.78 | 3.78 | 10.85% | 331,923 |
| Sep 10, 2024 | 4.18 | 4.19 | 3.39 | 3.41 | 3.41 | -20.88% | 159,977 |
| Sep 9, 2024 | 4.29 | 4.47 | 4.05 | 4.31 | 4.31 | -13.10% | 83,894 |
| Sep 6, 2024 | 5.16 | 5.20 | 4.89 | 4.96 | 4.96 | -0.80% | 25,234 |
| Sep 5, 2024 | 4.98 | 5.09 | 4.82 | 5.00 | 5.00 | 0.20% | 28,977 |
| Sep 4, 2024 | 4.88 | 5.19 | 4.88 | 4.99 | 4.99 | -0.80% | 24,871 |
| Sep 3, 2024 | 5.23 | 5.36 | 4.95 | 5.03 | 5.03 | -7.71% | 66,653 |
| Aug 30, 2024 | 4.95 | 5.94 | 4.89 | 5.45 | 5.45 | 13.54% | 155,953 |
| Aug 29, 2024 | 4.64 | 4.99 | 4.58 | 4.80 | 4.80 | 2.56% | 143,188 |
| Aug 28, 2024 | 4.99 | 5.10 | 4.56 | 4.68 | 4.68 | -5.65% | 33,763 |
| Aug 27, 2024 | 4.97 | 5.10 | 4.82 | 4.96 | 4.96 | -0.80% | 23,173 |
| Aug 26, 2024 | 5.64 | 5.64 | 4.83 | 5.00 | 5.00 | -8.93% | 84,324 |
| Aug 23, 2024 | 5.40 | 6.00 | 5.27 | 5.49 | 5.49 | 3.58% | 93,390 |
| Aug 22, 2024 | 5.32 | 5.51 | 4.97 | 5.30 | 5.30 | 5.37% | 57,483 |
| Aug 21, 2024 | 5.01 | 5.33 | 4.95 | 5.03 | 5.03 | 1.00% | 47,030 |
| Aug 20, 2024 | 5.49 | 5.54 | 4.68 | 4.98 | 4.98 | -14.43% | 122,510 |
| Aug 19, 2024 | 5.34 | 5.94 | 5.18 | 5.82 | 5.82 | 15.25% | 154,044 |
| Aug 16, 2024 | 4.80 | 5.15 | 4.66 | 5.05 | 5.05 | 3.48% | 80,783 |
| Aug 15, 2024 | 4.71 | 5.04 | 4.65 | 4.88 | 4.88 | 3.39% | 41,617 |
| Aug 14, 2024 | 4.51 | 4.88 | 4.42 | 4.72 | 4.72 | 5.36% | 53,390 |
| Aug 13, 2024 | 4.55 | 4.67 | 4.37 | 4.48 | 4.48 | 1.36% | 23,820 |
| Aug 12, 2024 | 4.50 | 4.50 | 4.32 | 4.42 | 4.42 | -0.45% | 25,420 |
| Aug 9, 2024 | 4.43 | 4.69 | 4.26 | 4.44 | 4.44 | 4.47% | 50,587 |
| Aug 8, 2024 | 4.31 | 4.69 | 4.16 | 4.25 | 4.25 | 1.43% | 59,501 |
| Aug 7, 2024 | 4.45 | 4.50 | 4.14 | 4.19 | 4.19 | -4.12% | 59,760 |
| Aug 6, 2024 | 4.64 | 4.80 | 4.32 | 4.37 | 4.37 | -5.82% | 59,367 |
| Aug 5, 2024 | 4.51 | 5.03 | 4.35 | 4.64 | 4.64 | -4.13% | 64,787 |
| Aug 2, 2024 | 5.20 | 5.21 | 4.51 | 4.84 | 4.84 | -8.68% | 84,417 |
| Aug 1, 2024 | 5.41 | 5.69 | 5.20 | 5.30 | 5.30 | -2.93% | 62,067 |
| Jul 31, 2024 | 5.55 | 5.79 | 5.34 | 5.46 | 5.46 | 3.02% | 59,554 |
| Jul 30, 2024 | 5.96 | 6.13 | 5.10 | 5.30 | 5.30 | -11.96% | 103,081 |
| Jul 29, 2024 | 6.15 | 6.90 | 5.85 | 6.02 | 6.02 | -9.88% | 172,420 |
| Jul 26, 2024 | 5.63 | 7.38 | 5.57 | 6.68 | 6.68 | 14.78% | 510,240 |
| Jul 25, 2024 | 4.80 | 5.97 | 4.56 | 5.82 | 5.82 | 8.58% | 348,543 |
| Jul 24, 2024 | 6.30 | 6.57 | 4.88 | 5.36 | 5.36 | 7.20% | 2,192,573 |
| Jul 23, 2024 | 4.64 | 6.90 | 4.61 | 5.00 | 5.00 | 1.63% | 2,065,353 |
| 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 | -10.00% | 193,287 |
| Jul 18, 2024 | 6.00 | 6.12 | 5.52 | 5.60 | 5.60 | -8.50% | 161,307 |
| Jul 17, 2024 | 6.21 | 7.45 | 5.84 | 6.12 | 6.12 | 0.33% | 350,500 |
| Jul 16, 2024 | 6.09 | 6.18 | 5.51 | 6.10 | 6.10 | 2.18% | 85,710 |
| 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 | -1.84% | 100,420 |
| Jul 11, 2024 | 5.85 | 6.60 | 5.73 | 5.99 | 5.99 | 1.01% | 109,793 |
| Jul 10, 2024 | 6.24 | 6.30 | 5.72 | 5.93 | 5.93 | -4.51% | 89,980 |
| Jul 9, 2024 | 6.10 | 6.24 | 5.72 | 6.21 | 6.21 | -1.27% | 66,689 |
| Jul 8, 2024 | 6.30 | 6.30 | 5.94 | 6.29 | 6.29 | 1.45% | 55,978 |
| Jul 5, 2024 | 5.95 | 6.29 | 5.86 | 6.20 | 6.20 | 4.38% | 59,190 |
| Jul 3, 2024 | 6.36 | 6.38 | 5.85 | 5.94 | 5.94 | -8.62% | 91,904 |
| Jul 2, 2024 | 6.67 | 6.76 | 6.38 | 6.50 | 6.50 | -4.41% | 64,043 |
| Jul 1, 2024 | 6.54 | 7.01 | 6.18 | 6.80 | 6.80 | 6.42% | 89,537 |
| Jun 28, 2024 | 6.00 | 6.59 | 6.00 | 6.39 | 6.39 | 3.90% | 146,357 |
| Jun 27, 2024 | 6.63 | 6.84 | 5.89 | 6.15 | 6.15 | 1.99% | 524,380 |
| Jun 26, 2024 | 6.30 | 6.46 | 5.55 | 6.03 | 6.03 | -3.37% | 255,950 |
| Jun 25, 2024 | 10.00 | 10.59 | 6.01 | 6.24 | 6.24 | -34.80% | 1,071,831 |
| Jun 24, 2024 | 10.34 | 10.35 | 9.48 | 9.57 | 9.57 | -28.42% | 161,767 |
| Jun 21, 2024 | 13.52 | 14.10 | 13.26 | 13.37 | 13.37 | -1.98% | 159,833 |
| Jun 20, 2024 | 13.20 | 14.25 | 12.61 | 13.64 | 13.64 | 3.02% | 56,813 |
| Jun 18, 2024 | 13.13 | 13.59 | 11.61 | 13.24 | 13.24 | - | 91,064 |
| Jun 17, 2024 | 13.80 | 13.80 | 12.45 | 13.24 | 13.24 | -3.00% | 66,630 |
| Jun 14, 2024 | 14.10 | 14.40 | 13.14 | 13.65 | 13.65 | -2.71% | 87,480 |
| Jun 13, 2024 | 15.00 | 15.35 | 13.65 | 14.03 | 14.03 | -8.30% | 67,333 |
| Jun 12, 2024 | 15.45 | 15.82 | 14.46 | 15.30 | 15.30 | 4.08% | 76,647 |
| Jun 11, 2024 | 15.30 | 15.84 | 14.10 | 14.70 | 14.70 | -7.55% | 82,240 |