Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
0.9200
+0.0049 (0.54%)
Oct 27, 2026, 4:00 PM EDT - Market closed
Allarity Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.93 | 0.96 | 0.90 | 0.92 | 0.92 | 0.54% | 136,056 |
| Oct 26, 2026 | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | 5.74% | 174,219 |
| Oct 23, 2026 | 0.84 | 0.90 | 0.84 | 0.87 | 0.87 | 2.22% | 71,070 |
| Oct 22, 2026 | 0.88 | 0.88 | 0.82 | 0.85 | 0.85 | -3.75% | 90,852 |
| Oct 21, 2026 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | 0.43% | 88,745 |
| Oct 20, 2026 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | 0.32% | 108,539 |
| Oct 19, 2026 | 0.90 | 0.91 | 0.82 | 0.87 | 0.87 | -2.46% | 86,945 |
| Oct 16, 2026 | 0.87 | 0.92 | 0.82 | 0.90 | 0.90 | 7.48% | 215,711 |
| Oct 15, 2026 | 0.90 | 0.90 | 0.80 | 0.83 | 0.83 | -4.65% | 322,410 |
| Oct 14, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 0.39% | 63,495 |
| Oct 13, 2026 | 0.88 | 0.91 | 0.83 | 0.87 | 0.87 | 1.14% | 111,178 |
| Oct 12, 2026 | 0.97 | 0.99 | 0.83 | 0.86 | 0.86 | -13.12% | 408,556 |
| Oct 9, 2026 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | 0.82% | 96,706 |
| Oct 8, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -0.21% | 63,504 |
| Oct 7, 2026 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -0.13% | 80,725 |
| Oct 6, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.47% | 44,773 |
| Oct 5, 2026 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -3.85% | 37,692 |
| Oct 2, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | - | 27,865 |
| Oct 1, 2026 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -0.95% | 74,000 |
| Sep 30, 2026 | 0.99 | 1.08 | 0.97 | 1.05 | 1.05 | 8.80% | 119,062 |
| Sep 29, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | -0.34% | 167,588 |
| Sep 28, 2026 | 1.03 | 1.08 | 0.90 | 0.97 | 0.97 | -5.98% | 270,725 |
| Sep 25, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -5.50% | 41,914 |
| Sep 24, 2026 | 1.06 | 1.09 | 1.03 | 1.09 | 1.09 | 4.81% | 74,351 |
| Sep 23, 2026 | 1.15 | 1.15 | 1.01 | 1.04 | 1.04 | -6.31% | 167,408 |
| Sep 22, 2026 | 1.17 | 1.23 | 1.10 | 1.11 | 1.11 | -5.13% | 176,682 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -3.31% | 113,981 |
| Sep 18, 2026 | 1.15 | 1.22 | 1.11 | 1.21 | 1.21 | 4.31% | 184,833 |
| Sep 17, 2026 | 1.13 | 1.27 | 1.13 | 1.16 | 1.16 | 0.43% | 159,500 |
| Sep 16, 2026 | 1.13 | 1.20 | 1.11 | 1.16 | 1.16 | 4.05% | 53,414 |
| Sep 15, 2026 | 1.16 | 1.20 | 1.09 | 1.11 | 1.11 | -5.13% | 153,553 |
| Sep 14, 2026 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -4.10% | 102,521 |
| Sep 11, 2026 | 1.32 | 1.34 | 1.21 | 1.22 | 1.22 | -2.40% | 192,455 |
| Sep 10, 2026 | 1.29 | 1.35 | 1.22 | 1.25 | 1.25 | -0.95% | 79,272 |
| Sep 9, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | 0.96% | 65,248 |
| Sep 8, 2026 | 1.36 | 1.37 | 1.25 | 1.25 | 1.25 | -11.97% | 235,539 |
| Sep 4, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 53,921 |
| Sep 3, 2026 | 1.43 | 1.48 | 1.39 | 1.43 | 1.43 | 1.42% | 42,233 |
| Sep 2, 2026 | 1.45 | 1.49 | 1.37 | 1.41 | 1.41 | -0.70% | 122,556 |
| Sep 1, 2026 | 1.41 | 1.43 | 1.37 | 1.42 | 1.42 | 0.71% | 53,740 |
| Aug 31, 2026 | 1.41 | 1.44 | 1.32 | 1.41 | 1.41 | - | 100,596 |
| Aug 28, 2026 | 1.38 | 1.46 | 1.35 | 1.41 | 1.41 | 2.17% | 137,996 |
| Aug 27, 2026 | 1.35 | 1.43 | 1.34 | 1.38 | 1.38 | 2.99% | 49,810 |
| Aug 26, 2026 | 1.36 | 1.41 | 1.34 | 1.34 | 1.34 | 0.75% | 44,604 |
| Aug 25, 2026 | 1.38 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 54,705 |
| Aug 24, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 32,230 |
| Aug 21, 2026 | 1.41 | 1.49 | 1.38 | 1.42 | 1.42 | -0.70% | 111,237 |
| Aug 20, 2026 | 1.41 | 1.49 | 1.39 | 1.43 | 1.43 | - | 77,527 |
| Aug 19, 2026 | 1.35 | 1.49 | 1.35 | 1.43 | 1.43 | 5.93% | 114,053 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.25 | 1.35 | 1.35 | 0.75% | 51,412 |