Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.350 -0.050 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 1016400 1140800 882000 982800 0 -50400.00(-4.88%)
Aug 30, 2022 1100400 1117200 1024800 1033200 0 -84000.00(-7.52%)
Aug 29, 2022 1075200 1175920 1008000 1117200 0 -33600.00(-2.92%)
Aug 26, 2022 1260000 1260000 1066800 1150800 0 +16800.00(+1.48%)
Aug 25, 2022 1176000 1176000 1100400 1134000 0 +109200.00(+10.66%)
Aug 24, 2022 924000 1134000 915600 1024800 0 +50400.00(+5.17%)
Aug 23, 2022 999600 1066800 932400 974400 0 -302400.00(-23.68%)
Aug 22, 2022 1108800 1461520 1092000 1276800 1 +134400.00(+11.76%)
Aug 19, 2022 1176000 1310480 1066800 1142400 0 -134400.00(-10.53%)
Aug 18, 2022 1075200 1965600 1075200 1276800 10 +235200.00(+22.58%)
Aug 17, 2022 949200 1041600 924000 1041600 0 +100800.00(+10.71%)
Aug 16, 2022 924000 949200 898800 940800 0 +8400.00(+0.90%)
Aug 15, 2022 957600 957600 924000 932400 0 -33600.00(-3.48%)
Aug 12, 2022 974400 1005140 940800 966000 0 +0.00(+0.00%)
Aug 11, 2022 940800 999600 924000 966000 0 +33600.00(+3.60%)
Aug 10, 2022 966000 966000 932400 932400 0 +0.00(+0.00%)
Aug 09, 2022 991200 991200 932400 932400 0 -42000.00(-4.31%)
Aug 08, 2022 991200 1008000 966000 974400 0 -33600.00(-3.33%)
Aug 05, 2022 1033200 1033200 974400 1008000 0 +0.00(+0.00%)
Aug 04, 2022 991200 1033200 966000 1008000 0 +42000.00(+4.35%)
Aug 03, 2022 1050000 1050000 957600 966000 0 -21000.00(-2.13%)
Aug 02, 2022 1092000 1092000 982800 987000 0 -37800.00(-3.69%)
Aug 01, 2022 940800 1041600 940800 1024800 0 +16800.00(+1.67%)
Jul 29, 2022 1083600 1083600 1008000 1008000 0 -8400.00(-0.83%)
Jul 28, 2022 1108800 1134000 932400 1016400 0 -50400.00(-4.72%)
Jul 27, 2022 1016400 1335600 1016400 1066800 1 +92400.00(+9.48%)
Jul 26, 2022 966000 999600 924000 974400 0 +58800.00(+6.42%)
Jul 25, 2022 915600 949200 907200 915600 0 -16800.00(-1.80%)
Jul 22, 2022 949200 966000 924000 932400 0 +0.00(+0.00%)
Jul 21, 2022 957600 966000 890400 932400 0 +0.00(+0.00%)
Jul 20, 2022 940800 966000 924000 932400 0 -8400.00(-0.89%)
Jul 19, 2022 974400 974400 932400 940800 0 +8400.00(+0.90%)
Jul 18, 2022 1024800 1033200 932400 932400 0 -58800.00(-5.93%)
Jul 15, 2022 1100400 1100400 974400 991200 0 -109200.00(-9.92%)
Jul 14, 2022 1075200 1125600 1075200 1100400 0 +25200.00(+2.34%)
Jul 13, 2022 1024800 1117200 1024800 1075200 0 +33600.00(+3.23%)
Jul 12, 2022 1092000 1117200 1024800 1041600 0 -67200.00(-6.06%)
Jul 11, 2022 1092000 1144080 1075200 1108800 0 -25200.00(-2.22%)
Jul 08, 2022 1100400 1234800 1050000 1134000 0 +58800.00(+5.47%)
Jul 07, 2022 1092000 1125600 1024800 1075200 0 +16800.00(+1.59%)
Jul 06, 2022 1024800 1117200 1024800 1058400 0 +33600.00(+3.28%)
Jul 05, 2022 1058400 1058400 974400 1024800 0 -67200.00(-6.15%)
Jul 01, 2022 1100400 1108800 1050000 1092000 0 -16800.00(-1.52%)
Jun 30, 2022 1352400 1352400 1024800 1108800 0 -260400.00(-19.02%)
Jun 29, 2022 1520400 1545600 1344000 1369200 0 -176400.00(-11.41%)
Jun 28, 2022 1486800 1612800 1478400 1545600 0 +58800.00(+3.95%)
Jun 27, 2022 1528800 1528800 1478400 1486800 0 -16800.00(-1.12%)
Jun 24, 2022 1486800 1553920 1478400 1503600 0 +25200.00(+1.70%)
Jun 23, 2022 1512000 1570800 1478400 1478400 0 -50400.00(-3.30%)
Jun 22, 2022 1478400 1562400 1478400 1528800 0 +33600.00(+2.25%)
Jun 21, 2022 1495200 1512000 1461600 1495200 0 +50400.00(+3.49%)
Jun 17, 2022 1344000 1478400 1335600 1444800 0 +100800.00(+7.50%)
Jun 16, 2022 1428000 1446060 1293600 1344000 0 -109200.00(-7.51%)
Jun 15, 2022 1604400 1671600 1428000 1453200 0 -67200.00(-4.42%)
Jun 14, 2022 1411200 1554000 1360800 1520400 0 +84000.00(+5.85%)
Jun 13, 2022 1680000 1680000 1411200 1436400 0 -260400.00(-15.35%)
Jun 10, 2022 1848000 1848000 1646400 1696800 0 -176400.00(-9.42%)
Jun 09, 2022 2209200 2209200 1856400 1873200 0 -411600.00(-18.01%)
Jun 08, 2022 2436000 2461200 2108400 2284800 0 -126000.00(-5.23%)
Jun 07, 2022 2310000 2520000 2268000 2410800 0 +117600.00(+5.13%)
Jun 06, 2022 2528400 2595600 2226000 2293200 0 -218400.00(-8.70%)
Jun 03, 2022 2478000 2646000 2310000 2511600 0 +42000.00(+1.70%)
Jun 02, 2022 2100000 2562000 2016000 2469600 0 +369600.00(+17.60%)
Jun 01, 2022 2352000 2352000 1932000 2100000 0 -277200.00(-11.66%)
May 31, 2022 2200800 2839200 2189710 2377200 0 -33600.00(-1.39%)
May 27, 2022 1806000 2772000 1806000 2410800 3 +680400.00(+39.32%)
May 26, 2022 1822800 1822800 1705200 1730400 0 -8400.00(-0.48%)
May 25, 2022 1982400 2049600 1722000 1738800 0 -235200.00(-11.91%)
May 24, 2022 2116800 2352000 1974000 1974000 0 -25200.00(-1.26%)
May 23, 2022 1848000 2142000 1806000 1999200 0 +277200.00(+16.10%)
May 20, 2022 1386000 2016000 1386000 1722000 0 +344400.00(+25.00%)
May 19, 2022 1293600 1386000 1293600 1377600 0 +159600.00(+13.10%)
May 18, 2022 1176000 1276800 1176000 1218000 0 +25200.00(+2.11%)
May 17, 2022 1134000 1218000 1134000 1192800 0 +142800.00(+13.60%)
May 16, 2022 1050000 1083600 1050000 1050000 0 +16800.00(+1.63%)
May 13, 2022 932400 1033200 924000 1033200 0 +100800.00(+10.81%)
May 12, 2022 1058400 1068480 932400 932400 0 -117600.00(-11.20%)
May 11, 2022 1050000 1075200 1033200 1050000 0 -33600.00(-3.10%)
May 10, 2022 1066800 1134000 1066800 1083600 0 -8400.00(-0.77%)
May 09, 2022 1176000 1184400 1083600 1092000 0 -100800.00(-8.45%)
May 06, 2022 1192800 1209600 1176000 1192800 0 -50400.00(-4.05%)
May 05, 2022 1260000 1268650 1192800 1243200 0 -16800.00(-1.33%)
May 04, 2022 1310400 1377600 1218000 1260000 0 -75600.00(-5.66%)
May 03, 2022 1260000 1369200 1226400 1335600 0 +75600.00(+6.00%)
May 02, 2022 1268400 1293600 1218000 1260000 0 -42000.00(-3.23%)
Apr 29, 2022 1318800 1344000 1285200 1302000 0 -16800.00(-1.27%)
Apr 28, 2022 1360800 1377600 1268400 1318800 0 +0.00(+0.00%)
Apr 27, 2022 1344000 1461600 1268400 1318800 0 -23770.00(-1.77%)
Apr 26, 2022 1554000 1621200 1302000 1342570 0 -203030.00(-13.14%)
Apr 25, 2022 1638000 1638000 1528800 1545600 0 -151200.00(-8.91%)
Apr 22, 2022 1680000 1755600 1667400 1696800 0 +16800.00(+1.00%)
Apr 21, 2022 1671600 1713600 1663200 1680000 0 +8400.00(+0.50%)
Apr 20, 2022 1638000 1680000 1587600 1671600 0 +42000.00(+2.58%)
Apr 19, 2022 1621200 1680000 1579280 1629600 0 +50400.00(+3.19%)
Apr 18, 2022 1646400 1680000 1570800 1579200 0 -84000.00(-5.05%)
Apr 14, 2022 1621200 1680000 1621200 1663200 0 +8400.00(+0.51%)
Apr 13, 2022 1596000 1671600 1596000 1654800 0 +84000.00(+5.35%)
Apr 12, 2022 1528800 1612800 1470000 1570800 0 +42000.00(+2.75%)
Apr 11, 2022 1596000 1722000 1524600 1528800 0 -67200.00(-4.21%)
Apr 08, 2022 1629600 1654800 1528800 1596000 0 -33600.00(-2.06%)
Apr 07, 2022 1680000 1705200 1604400 1629600 0 -50400.00(-3.00%)
Apr 06, 2022 1789200 1806000 1663200 1680000 0 -92400.00(-5.21%)
Apr 05, 2022 1814400 1856400 1764000 1772400 0 -75600.00(-4.09%)
Apr 04, 2022 1780800 1881600 1705200 1848000 0 +109200.00(+6.28%)
Apr 01, 2022 1806000 1806000 1711250 1738800 0 +25200.00(+1.47%)
Mar 31, 2022 1797600 1797600 1680000 1713600 0 -42000.00(-2.39%)
Mar 30, 2022 1696800 1780800 1680000 1755600 0 +58800.00(+3.47%)
Mar 29, 2022 1680000 1814400 1680000 1696800 0 +16800.00(+1.00%)
Mar 28, 2022 1764000 1848000 1680000 1680000 0 -109200.00(-6.10%)
Mar 25, 2022 1940400 1948800 1772400 1789200 0 -117600.00(-6.17%)
Mar 24, 2022 2167200 2310000 1906800 1906800 0 -176400.00(-8.47%)
Mar 23, 2022 2083200 2343600 2041200 2083200 0 +84000.00(+4.20%)
Mar 22, 2022 2041200 2226000 1982400 1999200 0 +92400.00(+4.85%)
Mar 21, 2022 1680000 2184000 1680000 1906800 0 +285600.00(+17.62%)
Mar 18, 2022 1705200 1957200 1612800 1621200 0 -117600.00(-6.76%)
Mar 17, 2022 1848000 1873200 1705200 1738800 0 -109200.00(-5.91%)
Mar 16, 2022 1923600 1953000 1848000 1848000 0 -100800.00(-5.17%)
Mar 15, 2022 1932000 2104200 1848000 1948800 0 +33600.00(+1.75%)
Mar 14, 2022 1932000 2074800 1906300 1915200 0 -42000.00(-2.15%)
Mar 11, 2022 2024400 2108400 1932000 1957200 0 -67200.00(-3.32%)
Mar 10, 2022 2251200 2273800 1982400 2024400 0 -243600.00(-10.74%)
Mar 09, 2022 2100000 2280180 2100000 2268000 0 +235120.00(+11.57%)
Mar 08, 2022 2209200 2402400 1911000 2032880 0 -235120.00(-10.37%)
Mar 07, 2022 2520000 2688000 2259600 2268000 0 -235200.00(-9.40%)
Mar 04, 2022 2990400 2990400 2459100 2503200 0 -487200.00(-16.29%)
Mar 03, 2022 3192000 3288600 2898000 2990400 0 -201600.00(-6.32%)
Mar 02, 2022 3267600 3372600 3074400 3192000 0 -42000.00(-1.30%)
Mar 01, 2022 3511200 3654000 3225600 3234000 0 -319200.00(-8.98%)
Feb 28, 2022 3528000 3780000 3334800 3553200 0 -16800.00(-0.47%)
Feb 25, 2022 3108000 3595200 3402000 3570000 0 +512400.00(+16.76%)
Feb 24, 2022 3192000 3192000 2940000 3057600 0 -403200.00(-11.65%)
Feb 23, 2022 3864000 4006800 3208800 3460800 0 -373800.00(-9.75%)
Feb 22, 2022 5040000 5040000 3049280 3834600 0 -1701000.00(-30.73%)
Feb 18, 2022 5535600 0 +243600.00(+4.60%)
Feb 17, 2022 5653200 5796000 5236480 5292000 0 -361200.00(-6.39%)
Feb 16, 2022 5720400 5880000 5544000 5653200 0 -226800.00(-3.86%)
Feb 15, 2022 5628000 6199200 5552400 5880000 0 +336000.00(+6.06%)
Feb 14, 2022 6636000 6636000 5378270 5544000 0 -1092000.00(-16.46%)
Feb 11, 2022 6526800 6743690 6468000 6636000 0 +109200.00(+1.67%)
Feb 10, 2022 6736800 6837600 6526800 6526800 0 -277200.00(-4.07%)
Feb 09, 2022 6837600 7275490 6736800 6804000 0 -33600.00(-0.49%)
Feb 08, 2022 7056000 7560000 6552000 6837600 0 -235200.00(-3.33%)
Feb 07, 2022 7392000 7459200 6970570 7072800 0 -403200.00(-5.39%)
Feb 04, 2022 7543200 7593600 7074480 7476000 0 +98700.00(+1.34%)
Feb 03, 2022 7644000 7377300 0 -434700.00(-5.56%)
Feb 02, 2022 8122800 8122800 7571680 7812000 0 +403200.00(+5.44%)
Feb 01, 2022 7098000 7471800 6896400 7408800 0 +546000.00(+7.96%)
Jan 31, 2022 6770400 7098000 6592660 6862800 0 +310800.00(+4.74%)
Jan 28, 2022 6006000 6552000 6006000 6552000 0 +436800.00(+7.14%)
Jan 27, 2022 6308400 6341160 5880000 6115200 0 -100800.00(-1.62%)
Jan 26, 2022 6056400 6478000 6056400 6216000 0 +134400.00(+2.21%)
Jan 25, 2022 6073200 6300000 5888400 6081600 0 +58800.00(+0.98%)
Jan 24, 2022 6636000 6644400 5676550 6022800 0 -672000.00(-10.04%)
Jan 21, 2022 6846000 6846000 6339650 6694800 0 -218400.00(-3.16%)
Jan 20, 2022 6778800 7056000 6451200 6913200 0 +67200.00(+0.98%)
Jan 19, 2022 6829200 7068600 6720000 6846000 0 -33600.00(-0.49%)
Jan 18, 2022 7467600 7467600 5989200 6879600 0 -672000.00(-8.90%)
Jan 14, 2022 7551600 0 +201600.00(+2.74%)
Jan 13, 2022 7854000 7854000 6854400 7350000 0 -499800.00(-6.37%)
Jan 12, 2022 8307600 8307600 7744800 7849800 0 -466200.00(-5.61%)
Jan 11, 2022 8652000 8652000 7728000 8316000 0 -336000.00(-3.88%)
Jan 10, 2022 8979600 8988000 8151360 8652000 0 -378000.00(-4.19%)
Jan 07, 2022 8408400 9189600 8408400 9030000 0 +210000.00(+2.38%)
Jan 06, 2022 8727600 8904000 8400000 8820000 0 +100800.00(+1.16%)
Jan 05, 2022 9189600 9240000 8668800 8719200 0 -256200.00(-2.85%)
Jan 04, 2022 9030000 9373390 8652000 8975400 0 +73000.00(+0.82%)
Jan 03, 2022 9240000 10800400 8820000 8902400 0 +187820.00(+2.16%)
Dec 31, 2021 9240000 9240000 8421000 8714580 0 -88620.00(-1.01%)
Dec 30, 2021 7686000 8893160 7204260 8803200 0 +1159200.00(+15.16%)
Dec 29, 2021 8131200 8263750 7568400 7644000 0 -487200.00(-5.99%)
Dec 28, 2021 9450000 9450340 7980000 8131200 0 -1083600.00(-11.76%)
Dec 27, 2021 10080000 10500000 8927100 9214800 0 -843400.00(-8.39%)
Dec 23, 2021 10600800 11295500 9934090 10058200 0 -546800.00(-5.16%)
Dec 22, 2021 9240000 12558000 9214800 10605000 0 +1785000.00(+20.24%)
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.