Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
1.350
-0.030 (-2.17%)
At close: Apr 30, 2026, 4:00 PM EDT
1.380
+0.030 (2.22%)
Pre-market: May 1, 2026, 7:00 AM EDT
Allarity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 93,281 |
| Apr 29, 2026 | 1.38 | 1.39 | 1.32 | 1.38 | 1.38 | 0.73% | 90,464 |
| Apr 28, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | - | 62,208 |
| Apr 27, 2026 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | 2.24% | 128,273 |
| Apr 24, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -4.29% | 87,759 |
| Apr 23, 2026 | 1.42 | 1.43 | 1.31 | 1.40 | 1.40 | - | 161,363 |
| Apr 22, 2026 | 1.43 | 1.45 | 1.35 | 1.40 | 1.40 | 1.45% | 128,367 |
| Apr 21, 2026 | 1.28 | 1.43 | 1.27 | 1.38 | 1.38 | 10.40% | 430,836 |
| Apr 20, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 103,770 |
| Apr 17, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 56,035 |
| Apr 16, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 100,169 |
| Apr 15, 2026 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | 5.04% | 78,663 |
| Apr 14, 2026 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | - | 129,283 |
| Apr 13, 2026 | 1.27 | 1.29 | 1.18 | 1.19 | 1.19 | -6.30% | 219,400 |
| Apr 10, 2026 | 1.18 | 1.28 | 1.13 | 1.27 | 1.27 | 10.43% | 287,983 |
| Apr 9, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 42,395 |
| Apr 8, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | - | 54,998 |
| Apr 7, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 66,888 |
| Apr 6, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 183,466 |
| Apr 2, 2026 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 2.65% | 55,112 |
| Apr 1, 2026 | 1.11 | 1.19 | 1.10 | 1.13 | 1.13 | 3.67% | 132,922 |
| Mar 31, 2026 | 1.02 | 1.10 | 1.01 | 1.09 | 1.09 | 4.81% | 83,473 |
| Mar 30, 2026 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 57,802 |
| Mar 27, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | - | 149,131 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -4.46% | 86,921 |
| Mar 25, 2026 | 1.13 | 1.17 | 1.10 | 1.12 | 1.12 | - | 61,511 |
| Mar 24, 2026 | 1.13 | 1.16 | 1.07 | 1.12 | 1.12 | -1.75% | 105,096 |
| Mar 23, 2026 | 1.10 | 1.16 | 1.08 | 1.14 | 1.14 | 5.56% | 102,783 |
| Mar 20, 2026 | 1.10 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 158,038 |
| Mar 19, 2026 | 1.16 | 1.18 | 1.08 | 1.10 | 1.10 | -5.98% | 161,192 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.14 | 1.17 | 1.17 | -6.40% | 105,445 |
| Mar 17, 2026 | 1.28 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 108,057 |
| Mar 16, 2026 | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | 1.59% | 148,732 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -6.67% | 123,683 |
| Mar 12, 2026 | 1.23 | 1.39 | 1.20 | 1.35 | 1.35 | 7.14% | 263,595 |
| Mar 11, 2026 | 1.28 | 1.30 | 1.21 | 1.26 | 1.26 | -0.79% | 181,493 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.24 | 1.27 | 1.27 | 2.42% | 178,188 |
| Mar 9, 2026 | 1.21 | 1.42 | 1.20 | 1.24 | 1.24 | - | 738,200 |
| Mar 6, 2026 | 1.05 | 1.25 | 0.99 | 1.24 | 1.24 | 21.57% | 580,680 |
| Mar 5, 2026 | 1.05 | 1.06 | 0.98 | 1.02 | 1.02 | -2.86% | 108,348 |
| Mar 4, 2026 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | 0.96% | 112,559 |
| Mar 3, 2026 | 0.99 | 1.12 | 0.95 | 1.04 | 1.04 | 4.52% | 211,421 |
| Mar 2, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.58% | 54,881 |
| Feb 27, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -2.51% | 62,964 |
| Feb 26, 2026 | 1.03 | 1.04 | 0.96 | 1.00 | 1.00 | -0.49% | 62,758 |
| Feb 25, 2026 | 0.95 | 1.03 | 0.93 | 1.00 | 1.00 | 5.25% | 112,942 |
| Feb 24, 2026 | 0.94 | 0.98 | 0.90 | 0.95 | 0.95 | 0.82% | 134,515 |
| Feb 23, 2026 | 0.95 | 1.00 | 0.91 | 0.94 | 0.94 | 2.20% | 73,822 |
| Feb 20, 2026 | 1.05 | 1.08 | 0.92 | 0.92 | 0.92 | -12.19% | 254,405 |
| Feb 19, 2026 | 0.90 | 1.09 | 0.90 | 1.05 | 1.05 | 16.41% | 287,317 |