Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
1.170
-0.020 (-1.68%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Allarity Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.19 | 1.22 | 1.14 | 1.17 | 1.17 | -1.68% | 51,559 |
| Jul 17, 2026 | 1.17 | 1.23 | 1.15 | 1.19 | 1.19 | 1.71% | 82,422 |
| Jul 16, 2026 | 1.18 | 1.22 | 1.12 | 1.17 | 1.17 | -0.85% | 102,469 |
| Jul 15, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 81,181 |
| Jul 14, 2026 | 1.15 | 1.21 | 1.12 | 1.16 | 1.16 | 2.65% | 100,033 |
| Jul 13, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -3.00% | 69,753 |
| Jul 10, 2026 | 1.19 | 1.21 | 1.11 | 1.17 | 1.17 | -2.92% | 97,095 |
| Jul 9, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | 50,718 |
| Jul 8, 2026 | 1.13 | 1.19 | 1.07 | 1.16 | 1.16 | 2.65% | 162,151 |
| Jul 7, 2026 | 1.19 | 1.19 | 1.04 | 1.13 | 1.13 | -5.83% | 430,054 |
| Jul 6, 2026 | 1.31 | 1.31 | 1.19 | 1.20 | 1.20 | -8.40% | 150,987 |
| Jul 2, 2026 | 1.30 | 1.40 | 1.28 | 1.31 | 1.31 | -1.50% | 118,045 |
| Jul 1, 2026 | 1.28 | 1.34 | 1.26 | 1.33 | 1.33 | 3.10% | 132,842 |
| Jun 30, 2026 | 1.28 | 1.34 | 1.26 | 1.29 | 1.29 | -0.77% | 166,791 |
| Jun 29, 2026 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | - | 71,608 |
| Jun 26, 2026 | 1.28 | 1.36 | 1.27 | 1.30 | 1.30 | 2.36% | 121,359 |
| Jun 25, 2026 | 1.30 | 1.35 | 1.25 | 1.27 | 1.27 | -2.31% | 147,642 |
| Jun 24, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 68,722 |
| Jun 23, 2026 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 80,091 |
| Jun 22, 2026 | 1.43 | 1.51 | 1.27 | 1.36 | 1.36 | -4.90% | 153,233 |
| Jun 18, 2026 | 1.35 | 1.48 | 1.28 | 1.43 | 1.43 | 6.72% | 297,932 |
| Jun 17, 2026 | 1.44 | 1.46 | 1.29 | 1.34 | 1.34 | -6.29% | 190,859 |
| Jun 16, 2026 | 1.46 | 1.47 | 1.37 | 1.43 | 1.43 | -3.38% | 160,370 |
| Jun 15, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | 3.50% | 65,837 |
| Jun 12, 2026 | 1.53 | 1.58 | 1.41 | 1.43 | 1.43 | -7.74% | 341,606 |
| Jun 11, 2026 | 1.54 | 1.55 | 1.44 | 1.55 | 1.55 | 4.03% | 118,069 |
| Jun 10, 2026 | 1.63 | 1.64 | 1.49 | 1.49 | 1.49 | -7.45% | 271,345 |
| Jun 9, 2026 | 1.60 | 1.66 | 1.57 | 1.61 | 1.61 | 1.90% | 171,666 |
| Jun 8, 2026 | 1.62 | 1.66 | 1.56 | 1.58 | 1.58 | -1.86% | 107,380 |
| Jun 5, 2026 | 1.71 | 1.72 | 1.56 | 1.61 | 1.61 | -5.29% | 157,000 |
| Jun 4, 2026 | 1.60 | 1.73 | 1.60 | 1.70 | 1.70 | 7.59% | 213,701 |
| Jun 3, 2026 | 1.65 | 1.73 | 1.55 | 1.58 | 1.58 | -6.51% | 134,374 |
| Jun 2, 2026 | 1.68 | 1.74 | 1.63 | 1.69 | 1.69 | -1.74% | 167,093 |
| Jun 1, 2026 | 1.60 | 1.75 | 1.56 | 1.72 | 1.72 | 4.88% | 314,814 |
| May 29, 2026 | 1.66 | 1.70 | 1.56 | 1.64 | 1.64 | -1.80% | 215,090 |
| May 28, 2026 | 1.75 | 1.75 | 1.61 | 1.67 | 1.67 | -3.47% | 230,528 |
| May 27, 2026 | 1.70 | 1.84 | 1.66 | 1.73 | 1.73 | 2.67% | 505,577 |
| May 26, 2026 | 1.71 | 1.74 | 1.57 | 1.69 | 1.69 | -4.80% | 318,966 |
| May 22, 2026 | 1.66 | 1.78 | 1.55 | 1.77 | 1.77 | 6.63% | 316,479 |
| May 21, 2026 | 1.46 | 1.71 | 1.42 | 1.66 | 1.66 | 11.41% | 572,167 |
| May 20, 2026 | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | - | 135,925 |
| May 19, 2026 | 1.41 | 1.49 | 1.36 | 1.49 | 1.49 | 4.20% | 193,882 |
| May 18, 2026 | 1.38 | 1.49 | 1.37 | 1.43 | 1.43 | 5.93% | 158,218 |
| May 15, 2026 | 1.50 | 1.50 | 1.34 | 1.35 | 1.35 | -10.60% | 265,397 |
| May 14, 2026 | 1.55 | 1.57 | 1.44 | 1.51 | 1.51 | -1.95% | 178,394 |
| May 13, 2026 | 1.55 | 1.59 | 1.51 | 1.54 | 1.54 | 1.32% | 100,893 |
| May 12, 2026 | 1.70 | 1.70 | 1.50 | 1.52 | 1.52 | -9.52% | 368,767 |
| May 11, 2026 | 1.58 | 1.72 | 1.52 | 1.68 | 1.68 | 8.39% | 411,913 |
| May 8, 2026 | 1.48 | 1.60 | 1.43 | 1.55 | 1.55 | 3.33% | 355,321 |
| May 7, 2026 | 1.49 | 1.50 | 1.37 | 1.50 | 1.50 | 1.35% | 276,629 |