Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
1.065
-0.015 (-1.39%)
At close: May 22, 2025, 4:00 PM
1.100
+0.035 (3.28%)
Pre-market: May 23, 2025, 8:39 AM EDT
Allarity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2025 | 1.05 | 1.06 | 0.97 | 0.97 | 0.97 | -6.73% | 579,690 |
| May 13, 2025 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 576,647 |
| May 12, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 674,708 |
| May 9, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 382,474 |
| May 8, 2025 | 1.04 | 1.10 | 1.01 | 1.07 | 1.07 | 3.88% | 651,439 |
| May 7, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -3.74% | 681,417 |
| May 6, 2025 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 0.94% | 799,864 |
| May 5, 2025 | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | -4.50% | 822,796 |
| May 2, 2025 | 1.19 | 1.19 | 1.05 | 1.11 | 1.11 | -5.13% | 1,169,369 |
| May 1, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 612,055 |
| Apr 30, 2025 | 1.12 | 1.23 | 1.12 | 1.20 | 1.20 | 5.26% | 2,568,795 |
| Apr 29, 2025 | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | 6.54% | 1,087,932 |
| Apr 28, 2025 | 1.13 | 1.16 | 1.01 | 1.07 | 1.07 | -5.31% | 995,448 |
| Apr 25, 2025 | 1.11 | 1.19 | 1.08 | 1.13 | 1.13 | 5.61% | 1,707,297 |
| Apr 24, 2025 | 1.01 | 1.13 | 1.01 | 1.07 | 1.07 | 5.94% | 1,097,561 |
| Apr 23, 2025 | 0.98 | 1.10 | 0.95 | 1.01 | 1.01 | 1.93% | 1,570,739 |
| Apr 22, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -3.80% | 871,199 |
| Apr 21, 2025 | 0.94 | 1.06 | 0.90 | 1.03 | 1.03 | 9.57% | 1,736,474 |
| Apr 17, 2025 | 0.80 | 0.95 | 0.78 | 0.94 | 0.94 | 17.93% | 1,919,696 |
| Apr 16, 2025 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -5.28% | 696,154 |
| Apr 15, 2025 | 0.72 | 0.85 | 0.70 | 0.84 | 0.84 | 17.36% | 1,912,283 |
| Apr 14, 2025 | 0.72 | 0.74 | 0.66 | 0.72 | 0.72 | -1.94% | 732,287 |
| Apr 11, 2025 | 0.71 | 0.75 | 0.69 | 0.73 | 0.73 | 0.84% | 1,013,248 |
| Apr 10, 2025 | 0.71 | 0.73 | 0.62 | 0.73 | 0.73 | 3.35% | 1,025,724 |
| Apr 9, 2025 | 0.72 | 0.77 | 0.61 | 0.70 | 0.70 | -6.59% | 2,178,539 |
| Apr 8, 2025 | 0.80 | 0.84 | 0.74 | 0.75 | 0.75 | -5.62% | 1,206,759 |
| Apr 7, 2025 | 0.72 | 0.80 | 0.71 | 0.80 | 0.80 | 0.59% | 1,334,655 |
| Apr 4, 2025 | 0.77 | 0.82 | 0.75 | 0.79 | 0.79 | -3.70% | 1,145,533 |
| Apr 3, 2025 | 0.82 | 0.87 | 0.76 | 0.82 | 0.82 | -7.03% | 1,114,911 |
| Apr 2, 2025 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | -2.91% | 1,396,366 |
| Apr 1, 2025 | 0.96 | 1.00 | 0.86 | 0.91 | 0.91 | -2.86% | 1,001,562 |
| Mar 31, 2025 | 1.02 | 1.03 | 0.93 | 0.94 | 0.94 | -9.91% | 1,432,167 |
| Mar 28, 2025 | 1.02 | 1.08 | 0.99 | 1.04 | 1.04 | -0.95% | 1,045,450 |
| Mar 27, 2025 | 1.10 | 1.20 | 0.91 | 1.05 | 1.05 | -7.89% | 3,376,520 |
| Mar 26, 2025 | 1.14 | 1.23 | 1.09 | 1.14 | 1.14 | 2.70% | 3,886,371 |
| Mar 25, 2025 | 1.01 | 1.12 | 0.95 | 1.11 | 1.11 | 11.00% | 3,047,609 |
| Mar 24, 2025 | 1.05 | 1.09 | 0.99 | 1.00 | 1.00 | 1.01% | 3,607,964 |
| Mar 21, 2025 | 0.94 | 1.05 | 0.90 | 0.99 | 0.99 | 3.13% | 2,473,926 |
| Mar 20, 2025 | 0.99 | 1.01 | 0.92 | 0.96 | 0.96 | -4.00% | 1,191,678 |
| Mar 19, 2025 | 0.85 | 1.09 | 0.83 | 1.00 | 1.00 | 17.58% | 4,412,707 |
| Mar 18, 2025 | 0.91 | 0.95 | 0.82 | 0.85 | 0.85 | -8.35% | 1,508,013 |
| Mar 17, 2025 | 0.98 | 1.03 | 0.90 | 0.93 | 0.93 | -3.19% | 1,024,531 |
| Mar 14, 2025 | 0.91 | 0.98 | 0.87 | 0.96 | 0.96 | 6.17% | 935,533 |
| Mar 13, 2025 | 1.03 | 1.04 | 0.85 | 0.90 | 0.90 | -11.48% | 2,440,430 |