Allarity Therapeutics, Inc. (ALLR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.2700 | 1.4400 | 1.1500 | 1.3700 | 1.3700 | 661,900 |
| Apr 30, 2024 | 1.3500 | 1.4000 | 1.2600 | 1.2700 | 1.2700 | 293,800 |
| Apr 29, 2024 | 1.4800 | 1.5000 | 1.3500 | 1.3800 | 1.3800 | 391,700 |
| Apr 26, 2024 | 1.7000 | 1.7000 | 1.4300 | 1.4600 | 1.4600 | 188,300 |
| Apr 25, 2024 | 1.3700 | 1.5300 | 1.3000 | 1.4300 | 1.4300 | 223,300 |
| Apr 24, 2024 | 1.4000 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 264,000 |
| Apr 23, 2024 | 1.4800 | 1.6600 | 1.3600 | 1.4200 | 1.4200 | 805,800 |
| Apr 22, 2024 | 1.3400 | 1.5600 | 1.2700 | 1.4200 | 1.4200 | 743,400 |
| Apr 19, 2024 | 1.4800 | 1.5800 | 1.3500 | 1.3900 | 1.3900 | 455,700 |
| Apr 18, 2024 | 1.5000 | 1.5400 | 1.2800 | 1.5400 | 1.5400 | 888,700 |
| Apr 17, 2024 | 1.5800 | 1.6800 | 1.4500 | 1.5000 | 1.5000 | 1,141,100 |
| Apr 16, 2024 | 1.9000 | 1.9000 | 1.6200 | 1.6800 | 1.6800 | 1,294,300 |
| Apr 15, 2024 | 2.3400 | 2.5000 | 1.9300 | 2.0000 | 2.0000 | 4,613,400 |
| Apr 12, 2024 | 2.8900 | 4.0000 | 2.0100 | 2.1000 | 2.1000 | 18,297,000 |
| Apr 11, 2024 | 3.2100 | 3.2170 | 2.2600 | 2.2970 | 2.2970 | 1,111,700 |
| Apr 10, 2024 | 3.5400 | 3.6800 | 3.2200 | 3.2300 | 3.2300 | 562,300 |
| Apr 09, 2024 | 4.3200 | 5.0900 | 3.5000 | 3.5900 | 3.5900 | 909,800 |
| Apr 09, 2024 | 1:20 Stock Split | |||||
| Apr 08, 2024 | 4.4800 | 5.1600 | 3.8000 | 4.3000 | 4.3000 | 390,995 |
| Apr 05, 2024 | 5.2000 | 5.8000 | 4.2000 | 4.5200 | 4.5200 | 263,085 |
| Apr 04, 2024 | 5.4000 | 5.8000 | 4.3800 | 4.9400 | 4.9400 | 123,585 |
| Apr 03, 2024 | 5.0000 | 5.3200 | 4.6200 | 4.6800 | 4.6800 | 18,090 |
| Apr 02, 2024 | 5.3000 | 5.3000 | 4.8000 | 4.8600 | 4.8600 | 25,905 |
| Apr 01, 2024 | 6.2000 | 6.2000 | 5.0200 | 5.3000 | 5.3000 | 26,485 |
| Mar 28, 2024 | 6.3400 | 6.4000 | 5.8000 | 6.0200 | 6.0200 | 17,570 |
| Mar 27, 2024 | 6.2000 | 6.6000 | 6.0400 | 6.2600 | 6.2600 | 4,695 |
| Mar 26, 2024 | 6.6000 | 6.6600 | 6.0000 | 6.1800 | 6.1800 | 12,775 |
| Mar 25, 2024 | 7.0000 | 7.1600 | 6.1200 | 6.1600 | 6.1600 | 11,670 |
| Mar 22, 2024 | 7.1000 | 7.1200 | 6.8200 | 7.0200 | 7.0200 | 3,710 |
| Mar 21, 2024 | 7.1000 | 7.1000 | 6.8000 | 6.8600 | 6.8600 | 2,045 |
| Mar 20, 2024 | 6.5800 | 7.0200 | 6.5800 | 7.0200 | 7.0200 | 12,830 |
| Mar 19, 2024 | 6.9600 | 7.2000 | 6.8000 | 6.8600 | 6.8600 | 3,005 |
| Mar 18, 2024 | 6.8000 | 7.3200 | 6.8000 | 7.0000 | 7.0000 | 3,615 |
| Mar 15, 2024 | 7.2000 | 7.7000 | 6.8000 | 6.9400 | 6.9400 | 7,345 |
| Mar 14, 2024 | 7.4600 | 7.6000 | 6.3400 | 7.0000 | 7.0000 | 9,095 |
| Mar 13, 2024 | 8.0000 | 8.0000 | 7.2200 | 7.2800 | 7.2800 | 10,090 |
| Mar 12, 2024 | 8.0400 | 8.2000 | 7.7400 | 7.7800 | 7.7800 | 6,430 |
| Mar 11, 2024 | 8.3600 | 8.3600 | 8.0200 | 8.0400 | 8.0400 | 4,665 |
| Mar 08, 2024 | 8.2800 | 8.2800 | 7.9600 | 8.0200 | 8.0200 | 6,155 |
| Mar 07, 2024 | 8.5800 | 8.5800 | 8.0000 | 8.0800 | 8.0800 | 4,195 |
| Mar 06, 2024 | 8.2000 | 8.5800 | 8.0000 | 8.4400 | 8.4400 | 9,000 |
| Mar 05, 2024 | 8.4000 | 8.5000 | 8.0200 | 8.2200 | 8.2200 | 7,915 |
| Mar 04, 2024 | 8.3800 | 8.4000 | 8.2000 | 8.2000 | 8.2000 | 6,730 |
| Mar 01, 2024 | 8.1200 | 8.4000 | 7.8400 | 8.2200 | 8.2200 | 4,460 |
| Feb 29, 2024 | 8.8000 | 8.8000 | 7.7400 | 7.7400 | 7.7400 | 5,935 |
| Feb 28, 2024 | 8.2600 | 8.6000 | 8.0000 | 8.5600 | 8.5600 | 10,550 |
| Feb 27, 2024 | 8.0000 | 8.0200 | 7.8200 | 7.9200 | 7.9200 | 5,105 |
| Feb 26, 2024 | 7.8000 | 7.9000 | 7.6000 | 7.6000 | 7.6000 | 4,000 |
| Feb 23, 2024 | 7.9000 | 8.0600 | 7.6200 | 7.8000 | 7.8000 | 6,515 |
| Feb 22, 2024 | 8.0000 | 8.1800 | 7.8000 | 7.9200 | 7.9200 | 4,260 |
| Feb 21, 2024 | 8.0600 | 8.2000 | 8.0000 | 8.0200 | 8.0200 | 3,045 |
| Feb 20, 2024 | 8.1000 | 8.4000 | 8.0400 | 8.2000 | 8.2000 | 5,620 |
| Feb 16, 2024 | 8.0600 | 8.4000 | 8.0600 | 8.0600 | 8.0600 | 4,050 |
| Feb 15, 2024 | 8.0000 | 8.4000 | 8.0000 | 8.1400 | 8.1400 | 5,700 |
| Feb 14, 2024 | 8.0400 | 8.4000 | 8.0000 | 8.0400 | 8.0400 | 5,470 |
| Feb 13, 2024 | 8.3800 | 8.5000 | 8.0000 | 8.1000 | 8.1000 | 11,590 |
| Feb 12, 2024 | 9.0000 | 9.0000 | 8.3200 | 8.3800 | 8.3800 | 10,925 |
| Feb 09, 2024 | 8.8000 | 9.0000 | 8.6000 | 8.6400 | 8.6400 | 5,610 |
| Feb 08, 2024 | 9.0000 | 9.2000 | 8.4800 | 8.7800 | 8.7800 | 4,415 |
| Feb 07, 2024 | 9.2600 | 9.2600 | 9.1000 | 9.2000 | 9.2000 | 3,205 |
| Feb 06, 2024 | 9.1600 | 9.4400 | 9.1600 | 9.2600 | 9.2600 | 4,135 |
| Feb 05, 2024 | 9.1600 | 9.2000 | 9.0400 | 9.2000 | 9.2000 | 4,235 |
| Feb 02, 2024 | 8.9600 | 9.6000 | 8.8600 | 9.0600 | 9.0600 | 10,515 |
| Feb 01, 2024 | 8.9000 | 9.1600 | 8.9000 | 8.9600 | 8.9600 | 4,405 |
| Jan 31, 2024 | 8.2000 | 8.8200 | 8.1200 | 8.7000 | 8.7000 | 6,400 |
| Jan 30, 2024 | 8.4000 | 8.4000 | 8.1000 | 8.3000 | 8.3000 | 5,130 |
| Jan 29, 2024 | 8.8800 | 8.8800 | 8.0200 | 8.4000 | 8.4000 | 5,235 |
| Jan 26, 2024 | 8.8000 | 8.8000 | 8.2000 | 8.6000 | 8.6000 | 4,020 |
| Jan 25, 2024 | 8.5200 | 8.6800 | 8.4400 | 8.5400 | 8.5400 | 2,860 |
| Jan 24, 2024 | 8.6400 | 8.8200 | 8.5200 | 8.6600 | 8.6600 | 2,755 |
| Jan 23, 2024 | 9.0000 | 9.0000 | 8.6000 | 8.6400 | 8.6400 | 2,845 |
| Jan 22, 2024 | 8.6000 | 9.1400 | 8.6000 | 8.7200 | 8.7200 | 1,750 |
| Jan 19, 2024 | 9.2400 | 9.2400 | 8.4200 | 8.6800 | 8.6800 | 4,895 |
| Jan 18, 2024 | 9.3200 | 9.5600 | 8.5000 | 8.9600 | 8.9600 | 6,725 |
| Jan 17, 2024 | 9.2000 | 9.9800 | 9.2000 | 9.7000 | 9.7000 | 5,720 |
| Jan 16, 2024 | 9.8000 | 10.0000 | 9.4000 | 9.7000 | 9.7000 | 7,360 |
| Jan 12, 2024 | 10.1000 | 10.2000 | 9.8000 | 9.8600 | 9.8600 | 4,945 |
| Jan 11, 2024 | 10.3400 | 10.4200 | 9.8000 | 10.2600 | 10.2600 | 6,615 |
| Jan 10, 2024 | 10.2000 | 10.9000 | 10.0000 | 10.5400 | 10.5400 | 18,350 |
| Jan 09, 2024 | 9.9000 | 10.2000 | 9.6600 | 9.9000 | 9.9000 | 7,075 |
| Jan 08, 2024 | 9.4800 | 9.9800 | 9.4800 | 9.9000 | 9.9000 | 5,785 |
| Jan 05, 2024 | 10.6000 | 10.6000 | 9.7600 | 9.9600 | 9.9600 | 3,460 |
| Jan 04, 2024 | 10.0000 | 10.2000 | 9.8000 | 10.0000 | 10.0000 | 5,310 |
| Jan 03, 2024 | 10.8000 | 10.9800 | 9.7000 | 9.9800 | 9.9800 | 13,995 |
| Jan 02, 2024 | 11.1000 | 11.1400 | 10.4000 | 10.8600 | 10.8600 | 6,575 |
| Dec 29, 2023 | 10.7600 | 11.1600 | 10.6000 | 11.0200 | 11.0200 | 8,845 |
| Dec 28, 2023 | 10.7600 | 11.2000 | 10.7600 | 10.9000 | 10.9000 | 7,070 |
| Dec 27, 2023 | 11.4000 | 11.4000 | 10.7200 | 10.9800 | 10.9800 | 8,505 |
| Dec 26, 2023 | 11.0000 | 11.4000 | 10.9400 | 10.9400 | 10.9400 | 6,365 |
| Dec 22, 2023 | 11.5600 | 11.6000 | 11.2400 | 11.3400 | 11.3400 | 8,975 |
| Dec 21, 2023 | 11.4000 | 12.4600 | 11.2200 | 11.5600 | 11.5600 | 11,835 |
| Dec 20, 2023 | 11.6000 | 12.6000 | 10.6000 | 11.5000 | 11.5000 | 35,445 |
| Dec 19, 2023 | 10.6400 | 11.7400 | 10.3000 | 11.6600 | 11.6600 | 32,960 |
| Dec 18, 2023 | 10.7400 | 11.2400 | 9.7600 | 10.9600 | 10.9600 | 54,375 |
| Dec 15, 2023 | 11.6600 | 11.7400 | 10.5600 | 10.5600 | 10.5600 | 45,195 |
| Dec 14, 2023 | 11.3600 | 11.9000 | 10.6200 | 11.0200 | 11.0200 | 35,920 |
| Dec 13, 2023 | 9.8600 | 11.4000 | 9.8600 | 11.4000 | 11.4000 | 47,365 |
| Dec 12, 2023 | 9.5000 | 10.4000 | 9.4000 | 10.1600 | 10.1600 | 30,275 |
| Dec 11, 2023 | 11.4000 | 11.6000 | 9.0800 | 9.7200 | 9.7200 | 53,945 |
| Dec 08, 2023 | 11.1800 | 12.6000 | 9.2400 | 11.2200 | 11.2200 | 248,935 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.