Advertisement
Advertisement
U.S. Markets close in 3 hrs 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

Allarity Therapeutics, Inc. (ALLR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
0.2498-0.0002 (-0.08%)
As of 12:17PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.24580.25280.23700.24980.2498524,468
Jan 31, 20230.25000.25500.24000.25000.25001,126,200
Jan 30, 20230.25500.26700.23300.24900.24903,057,600
Jan 27, 20230.23000.26400.22500.24300.24304,081,000
Jan 26, 20230.24900.24900.22600.23300.23303,026,800
Jan 25, 20230.24700.24700.22600.23700.23703,586,500
Jan 24, 20230.26000.27500.23200.24000.24007,199,600
Jan 23, 20230.44500.47000.28000.29400.294043,813,800
Jan 20, 20230.22700.27000.22000.25400.25402,615,500
Jan 19, 20230.22500.25400.20000.21900.21901,324,500
Jan 18, 20230.23900.23900.22100.22300.22301,157,500
Jan 17, 20230.25000.25500.22600.23400.23401,133,000
Jan 13, 20230.25100.26000.24000.24400.2440918,900
Jan 12, 20230.27000.27000.24000.24000.24001,225,500
Jan 11, 20230.24500.26300.23000.25200.25201,806,600
Jan 10, 20230.23000.24500.22000.23200.23201,021,100
Jan 09, 20230.23400.24800.22100.22700.2270789,300
Jan 06, 20230.23800.25800.22500.23400.2340890,800
Jan 05, 20230.24800.27000.22300.23800.23801,371,600
Jan 04, 20230.26000.26000.23100.24400.24401,766,800
Jan 03, 20230.29000.29000.24100.25900.25901,358,400
Dec 30, 20220.44000.47000.26700.29400.29406,266,600
Dec 29, 20220.23400.34900.21100.27700.27702,710,000
Dec 28, 20220.23200.24500.22000.22000.2200539,600
Dec 27, 20220.23100.26000.22000.23900.2390542,600
Dec 23, 20220.25000.25000.22100.22200.2220472,100
Dec 22, 20220.26500.27000.23000.24000.2400682,400
Dec 21, 20220.27000.29900.25000.25500.2550836,900
Dec 20, 20220.35000.35000.26000.27400.27401,295,700
Dec 19, 20220.31900.45000.30000.35000.35003,387,400
Dec 16, 20220.27501.35000.27500.35200.352024,551,900
Dec 15, 20220.31900.31900.25000.26500.2650251,300
Dec 14, 20220.30400.32000.27700.29500.2950174,700
Dec 13, 20220.38500.41100.30000.30000.3000199,100
Dec 12, 20220.40000.43600.37000.39000.3900210,200
Dec 09, 20220.40000.42400.36600.37500.375078,500
Dec 08, 20220.45000.45500.40000.40000.400068,100
Dec 07, 20220.50000.52000.45000.45000.450039,600
Dec 06, 20220.45000.50000.45000.48000.480029,800
Dec 05, 20220.48000.54000.48000.49000.490043,500
Dec 02, 20220.53000.53000.47100.50000.500080,600
Dec 01, 20220.41000.46900.41000.46000.4600183,400
Nov 30, 20220.44000.46000.41500.44900.449016,400
Nov 29, 20220.44000.46500.40000.44200.442028,500
Nov 28, 20220.43900.44000.43000.43400.434027,100
Nov 25, 20220.48000.48000.41000.44000.440052,400
Nov 23, 20220.40000.42800.40000.42800.428019,400
Nov 22, 20220.39000.42600.36500.40000.400027,700
Nov 21, 20220.41000.41700.36100.39000.390056,300
Nov 18, 20220.44000.48900.41000.42000.420036,700
Nov 17, 20220.44000.44900.41200.43400.434042,600
Nov 16, 20220.46000.47400.42000.45000.4500108,400
Nov 15, 20220.55000.59000.50000.50000.500039,600
Nov 14, 20220.57600.57600.55000.55000.550038,300
Nov 11, 20220.56000.57000.51000.56000.560043,800
Nov 10, 20220.50100.57200.46000.55300.553066,900
Nov 09, 20220.48800.52000.44000.46000.460062,800
Nov 08, 20220.55000.55000.49100.49300.4930133,700
Nov 07, 20220.57000.60000.55000.55000.550055,900
Nov 04, 20220.73000.73000.54000.58000.5800188,700
Nov 03, 20220.64800.75000.60300.69000.6900125,000
Nov 02, 20220.54000.75000.54000.63000.6300383,700
Nov 01, 20220.57400.57400.53300.54000.540071,700
Oct 31, 20220.61600.61600.53000.56000.560087,400
Oct 28, 20220.59800.59800.51000.58000.5800126,100
Oct 27, 20220.65000.66000.59000.59000.5900107,700
Oct 26, 20220.68900.69000.65000.65000.650086,200
Oct 25, 20220.70000.72500.67000.68900.6890115,700
Oct 24, 20220.74000.79000.68000.68000.680078,600
Oct 21, 20220.73000.79000.70000.74000.740087,600
Oct 20, 20220.75100.81000.75000.78000.780059,300
Oct 19, 20220.80000.82000.73000.77900.779050,800
Oct 18, 20220.78000.87000.78000.80000.800063,700
Oct 17, 20220.83000.86000.75700.76100.761065,700
Oct 14, 20220.80000.87000.77600.82500.825059,700
Oct 13, 20220.87500.87500.73300.75200.7520147,300
Oct 12, 20220.91000.94000.87000.88100.881078,600
Oct 11, 20220.91000.96700.91000.91000.910032,400
Oct 10, 20221.05001.07000.85000.90000.9000142,200
Oct 07, 20221.08001.09001.03001.04001.040046,000
Oct 06, 20221.11001.15001.09001.10001.100027,100
Oct 05, 20221.20001.22001.09001.11001.110034,400
Oct 04, 20221.10001.18001.10001.13001.130049,700
Oct 03, 20221.06001.16001.04001.10001.100027,800
Sep 30, 20221.11001.15001.10001.10001.100035,600
Sep 29, 20221.19001.21001.14001.15001.150040,500
Sep 28, 20221.15001.24001.14001.22001.220045,000
Sep 27, 20221.10201.22501.10001.16501.165095,900
Sep 26, 20221.07001.13001.07001.09001.090050,400
Sep 23, 20221.18001.21201.10001.14001.1400109,900
Sep 22, 20221.10001.30001.10001.15001.150086,500
Sep 21, 20221.16001.18001.11001.11001.110030,800
Sep 20, 20221.18001.19001.15001.18001.180035,400
Sep 19, 20221.23001.25001.18001.21001.210050,200
Sep 16, 20221.27001.36001.23001.25001.2500108,900
Sep 15, 20221.16001.28001.16001.26001.260081,000
Sep 14, 20221.33001.33001.16001.17001.1700161,700
Sep 13, 20221.12001.50001.12001.26001.26001,316,000
Sep 12, 20221.20001.20001.09001.16001.160063,900
Sep 09, 20221.33001.33001.17001.17001.170098,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement