Skip to main content

Allarity Therapeutics, Inc. - Common stock (NQ: ALLR )

0.5904 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.5668 0.6300 0.5600 0.5904 2,874,247 +0.02(+2.64%)
May 28, 2024 0.5848 0.5950 0.5601 0.5752 1,721,222 -0.00(-0.10%)
May 24, 2024 0.6000 0.6014 0.5610 0.5758 1,858,353 -0.02(-3.99%)
May 23, 2024 0.6400 0.6400 0.5850 0.5997 3,390,804 -0.04(-6.30%)
May 22, 2024 0.5751 0.6530 0.5500 0.6400 8,242,330 +0.06(+10.48%)
May 21, 2024 0.6175 0.6299 0.5550 0.5793 4,107,859 -0.05(-7.68%)
May 20, 2024 0.6660 0.6670 0.5513 0.6275 4,452,654 -0.01(-1.80%)
May 17, 2024 0.6860 0.6884 0.6320 0.6390 4,407,010 -0.03(-5.02%)
May 16, 2024 0.6700 0.7185 0.6622 0.6728 2,847,761 -0.01(-1.07%)
May 15, 2024 0.7300 0.7400 0.6430 0.6801 5,689,471 -0.11(-13.75%)
May 14, 2024 0.7600 0.8171 0.7298 0.7885 9,740,380 -0.01(-0.94%)
May 13, 2024 0.7800 0.8443 0.7710 0.7960 3,567,484 +0.00(+0.62%)
May 10, 2024 0.7500 0.8490 0.7317 0.7911 6,069,435 +0.04(+4.92%)
May 09, 2024 0.7800 0.8200 0.7200 0.7540 4,685,730 -0.01(-1.66%)
May 08, 2024 0.7525 0.7799 0.7111 0.7667 5,176,411 +0.03(+4.64%)
May 07, 2024 0.8600 0.8900 0.7100 0.7327 8,009,957 -0.17(-18.68%)
May 06, 2024 1.100 1.180 0.9000 0.9010 21,022,676 -0.10(-9.90%)
May 03, 2024 1.200 1.230 0.9500 1.000 7,555,566 -0.23(-18.70%)
May 02, 2024 3.040 3.460 1.140 1.230 94,182,088 -0.14(-10.22%)
May 01, 2024 1.270 1.440 1.150 1.370 698,538 +0.10(+7.87%)
Apr 30, 2024 1.350 1.400 1.260 1.270 293,632 -0.11(-7.97%)
Apr 29, 2024 1.480 1.500 1.350 1.380 391,517 -0.08(-5.48%)
Apr 26, 2024 1.700 1.700 1.430 1.460 188,287 +0.03(+2.10%)
Apr 25, 2024 1.370 1.530 1.300 1.430 223,000 +0.06(+4.38%)
Apr 24, 2024 1.400 1.450 1.360 1.370 262,374 -0.05(-3.52%)
Apr 23, 2024 1.480 1.660 1.360 1.420 804,365 +0.00(+0.00%)
Apr 22, 2024 1.340 1.560 1.270 1.420 730,906 +0.03(+2.16%)
Apr 19, 2024 1.480 1.580 1.350 1.390 476,764 -0.15(-9.74%)
Apr 18, 2024 1.500 1.540 1.280 1.540 870,450 +0.04(+2.67%)
Apr 17, 2024 1.580 1.680 1.450 1.500 1,127,027 -0.18(-10.71%)
Apr 16, 2024 1.900 1.900 1.620 1.680 1,284,896 -0.32(-16.00%)
Apr 15, 2024 2.340 2.500 1.930 2.000 4,605,483 -0.10(-4.76%)
Apr 12, 2024 2.890 4.000 2.010 2.100 18,362,070 -0.20(-8.58%)
Apr 11, 2024 3.210 3.217 2.260 2.297 1,091,358 -0.93(-28.89%)
Apr 10, 2024 3.540 3.680 3.220 3.230 547,094 -0.36(-10.03%)
Apr 09, 2024 4.320 5.090 3.500 3.590 907,918 +3.38(+1569.77%)
Apr 08, 2024 0.2235 0.2580 0.1902 0.2150 7,767,680 -0.01(-4.87%)
Apr 05, 2024 0.2600 0.2900 0.2100 0.2260 5,261,746 -0.02(-8.50%)
Apr 04, 2024 0.2700 0.2900 0.2193 0.2470 2,452,965 +0.01(+5.78%)
Apr 03, 2024 0.2499 0.2662 0.2307 0.2335 361,766 -0.01(-4.07%)
Apr 02, 2024 0.2649 0.2649 0.2400 0.2434 518,083 -0.02(-8.19%)
Apr 01, 2024 0.3097 0.3097 0.2510 0.2651 529,755 -0.04(-11.96%)
Mar 28, 2024 0.3174 0.3201 0.2900 0.3011 351,433 -0.01(-3.80%)
Mar 27, 2024 0.3100 0.3298 0.3020 0.3130 93,359 +0.00(+1.29%)
Mar 26, 2024 0.3300 0.3327 0.3000 0.3090 255,514 +0.00(+0.32%)
Mar 25, 2024 0.3500 0.3576 0.3059 0.3080 232,667 -0.04(-12.25%)
Mar 22, 2024 0.3550 0.3557 0.3405 0.3510 74,185 +0.01(+2.30%)
Mar 21, 2024 0.3550 0.3550 0.3404 0.3431 40,980 -0.01(-2.25%)
Mar 20, 2024 0.3294 0.3510 0.3294 0.3510 256,791 +0.01(+2.24%)
Mar 19, 2024 0.3478 0.3600 0.3400 0.3433 60,115 -0.01(-1.91%)
Mar 18, 2024 0.3400 0.3658 0.3400 0.3500 72,092 +0.00(+0.86%)
Mar 15, 2024 0.3600 0.3849 0.3401 0.3470 147,049 -0.00(-0.86%)
Mar 14, 2024 0.3700 0.3800 0.3165 0.3500 181,860 -0.01(-3.82%)
Mar 13, 2024 0.4000 0.4000 0.3606 0.3639 201,832 -0.02(-6.40%)
Mar 12, 2024 0.4017 0.4099 0.3866 0.3888 128,629 -0.01(-3.16%)
Mar 11, 2024 0.4180 0.4180 0.4010 0.4015 93,293 +0.00(+0.15%)
Mar 08, 2024 0.4143 0.4143 0.3977 0.4009 123,093 -0.00(-0.67%)
Mar 07, 2024 0.4290 0.4290 0.4001 0.4036 83,937 -0.02(-4.45%)
Mar 06, 2024 0.4095 0.4290 0.4000 0.4224 180,030 +0.01(+2.77%)
Mar 05, 2024 0.4196 0.4250 0.4005 0.4110 155,984 +0.00(+0.34%)
Mar 04, 2024 0.4188 0.4198 0.4096 0.4096 133,921 -0.00(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.