Skip to main content

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

1.915 -0.194 (-9.22%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 2.350 3.000 1.930 2.110 1,012,144 -0.46(-17.90%)
Mar 27, 2023 2.810 2.840 2.350 2.570 757,850 -0.12(-4.51%)
Mar 24, 2023 3.150 3.395 2.457 2.692 570,797 -1.26(-31.95%)
Mar 23, 2023 3.973 4.515 3.252 3.955 293,463 +0.06(+1.62%)
Mar 22, 2023 3.990 4.060 3.682 3.892 133,524 +0.02(+0.63%)
Mar 21, 2023 4.389 4.473 3.745 3.868 312,741 -1.17(-23.21%)
Mar 20, 2023 5.530 8.015 4.553 5.037 2,378,909 +1.36(+37.05%)
Mar 17, 2023 3.955 4.200 3.675 3.675 33,919 -0.38(-9.40%)
Mar 16, 2023 4.550 4.550 3.927 4.056 46,013 -0.49(-10.85%)
Mar 15, 2023 4.623 4.862 4.550 4.550 15,052 -0.05(-1.14%)
Mar 14, 2023 4.862 4.893 4.550 4.603 22,473 -0.27(-5.46%)
Mar 13, 2023 5.614 5.883 4.655 4.869 29,214 -0.84(-14.66%)
Mar 10, 2023 5.688 6.444 5.688 5.705 11,610 -0.14(-2.40%)
Mar 09, 2023 6.300 6.335 5.775 5.845 12,646 -0.51(-7.99%)
Mar 08, 2023 6.440 6.545 6.346 6.353 7,887 -0.12(-1.84%)
Mar 07, 2023 6.755 6.755 6.377 6.471 14,869 -0.42(-6.14%)
Mar 06, 2023 6.930 7.035 6.650 6.895 10,580 -0.04(-0.51%)
Mar 03, 2023 6.436 7.021 6.436 6.930 11,325 +0.29(+4.43%)
Mar 02, 2023 6.335 7.280 6.307 6.636 17,702 +0.34(+5.33%)
Mar 01, 2023 6.615 6.650 6.209 6.300 12,249 -0.17(-2.70%)
Feb 28, 2023 6.475 6.783 6.335 6.475 15,902 +0.10(+1.65%)
Feb 27, 2023 6.699 6.699 6.370 6.370 13,134 -0.54(-7.75%)
Feb 24, 2023 6.650 7.346 6.300 6.905 42,582 +0.25(+3.73%)
Feb 23, 2023 6.930 6.930 6.444 6.657 8,306 -0.27(-3.94%)
Feb 22, 2023 6.997 7.000 6.573 6.930 15,562 +0.21(+3.12%)
Feb 21, 2023 6.615 6.776 6.475 6.720 20,909 +0.31(+4.80%)
Feb 17, 2023 6.573 6.720 6.300 6.412 15,917 -0.37(-5.42%)
Feb 16, 2023 6.720 7.000 6.580 6.779 37,735 +0.20(+3.03%)
Feb 15, 2023 6.650 6.731 6.317 6.580 37,258 +0.30(+4.85%)
Feb 14, 2023 6.125 6.615 6.125 6.276 25,078 +0.09(+1.41%)
Feb 13, 2023 6.300 6.598 6.076 6.188 25,579 -0.39(-5.86%)
Feb 10, 2023 6.685 6.734 6.370 6.573 29,368 -0.19(-2.85%)
Feb 09, 2023 6.787 6.790 6.475 6.766 31,133 -0.02(-0.36%)
Feb 08, 2023 7.595 7.595 6.373 6.790 81,116 -0.59(-8.06%)
Feb 07, 2023 7.980 7.980 7.350 7.385 71,713 -0.58(-7.25%)
Feb 06, 2023 8.225 8.242 7.753 7.963 60,115 -0.34(-4.05%)
Feb 03, 2023 9.135 9.135 8.299 8.299 41,363 -0.84(-9.16%)
Feb 02, 2023 8.515 9.450 8.299 9.135 85,125 +0.46(+5.24%)
Feb 01, 2023 8.603 8.848 8.295 8.680 26,448 -0.07(-0.80%)
Jan 31, 2023 8.750 8.918 8.400 8.750 32,755 +0.04(+0.44%)
Jan 30, 2023 8.921 9.345 8.159 8.711 84,473 +0.21(+2.43%)
Jan 27, 2023 8.050 9.240 7.878 8.505 116,881 +0.37(+4.52%)
Jan 26, 2023 8.711 8.711 7.910 8.137 85,472 -0.15(-1.82%)
Jan 25, 2023 8.652 8.652 7.913 8.288 98,485 -0.11(-1.29%)
Jan 24, 2023 9.100 9.625 8.120 8.396 203,269 -1.89(-18.40%)
Jan 23, 2023 15.57 16.24 9.800 10.29 1,247,159 +1.41(+15.84%)
Jan 20, 2023 8.050 9.450 7.700 8.883 91,224 +1.24(+16.16%)
Jan 19, 2023 7.875 8.890 7.000 7.647 37,844 -0.16(-2.11%)
Jan 18, 2023 8.365 8.379 7.735 7.812 33,039 -0.38(-4.62%)
Jan 17, 2023 8.750 8.921 7.910 8.190 32,370 -0.35(-4.10%)
Jan 13, 2023 8.785 9.093 8.403 8.540 26,297 +0.14(+1.67%)
Jan 12, 2023 9.450 9.450 8.400 8.400 34,231 -0.40(-4.57%)
Jan 11, 2023 8.575 9.188 8.050 8.803 50,330 +0.68(+8.41%)
Jan 10, 2023 8.050 8.575 7.714 8.120 28,889 +0.19(+2.43%)
Jan 09, 2023 8.050 8.669 7.739 7.928 22,398 -0.26(-3.21%)
Jan 06, 2023 8.330 9.023 7.886 8.190 25,750 -0.14(-1.68%)
Jan 05, 2023 8.687 9.432 7.809 8.330 38,901 -0.19(-2.26%)
Jan 04, 2023 9.100 9.100 8.085 8.523 50,393 -0.54(-5.98%)
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.