Allarity Therapeutics, Inc. (ALLR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.2498

-0.0002

(-0.08%)

As of 12:17PM EST. Market open.

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	0.2458	0.2528	0.2370	0.2498	0.2498	524,468
Jan 31, 2023	0.2500	0.2550	0.2400	0.2500	0.2500	1,126,200
Jan 30, 2023	0.2550	0.2670	0.2330	0.2490	0.2490	3,057,600
Jan 27, 2023	0.2300	0.2640	0.2250	0.2430	0.2430	4,081,000
Jan 26, 2023	0.2490	0.2490	0.2260	0.2330	0.2330	3,026,800
Jan 25, 2023	0.2470	0.2470	0.2260	0.2370	0.2370	3,586,500
Jan 24, 2023	0.2600	0.2750	0.2320	0.2400	0.2400	7,199,600
Jan 23, 2023	0.4450	0.4700	0.2800	0.2940	0.2940	43,813,800
Jan 20, 2023	0.2270	0.2700	0.2200	0.2540	0.2540	2,615,500
Jan 19, 2023	0.2250	0.2540	0.2000	0.2190	0.2190	1,324,500
Jan 18, 2023	0.2390	0.2390	0.2210	0.2230	0.2230	1,157,500
Jan 17, 2023	0.2500	0.2550	0.2260	0.2340	0.2340	1,133,000
Jan 13, 2023	0.2510	0.2600	0.2400	0.2440	0.2440	918,900
Jan 12, 2023	0.2700	0.2700	0.2400	0.2400	0.2400	1,225,500
Jan 11, 2023	0.2450	0.2630	0.2300	0.2520	0.2520	1,806,600
Jan 10, 2023	0.2300	0.2450	0.2200	0.2320	0.2320	1,021,100
Jan 09, 2023	0.2340	0.2480	0.2210	0.2270	0.2270	789,300
Jan 06, 2023	0.2380	0.2580	0.2250	0.2340	0.2340	890,800
Jan 05, 2023	0.2480	0.2700	0.2230	0.2380	0.2380	1,371,600
Jan 04, 2023	0.2600	0.2600	0.2310	0.2440	0.2440	1,766,800
Jan 03, 2023	0.2900	0.2900	0.2410	0.2590	0.2590	1,358,400
Dec 30, 2022	0.4400	0.4700	0.2670	0.2940	0.2940	6,266,600
Dec 29, 2022	0.2340	0.3490	0.2110	0.2770	0.2770	2,710,000
Dec 28, 2022	0.2320	0.2450	0.2200	0.2200	0.2200	539,600
Dec 27, 2022	0.2310	0.2600	0.2200	0.2390	0.2390	542,600
Dec 23, 2022	0.2500	0.2500	0.2210	0.2220	0.2220	472,100
Dec 22, 2022	0.2650	0.2700	0.2300	0.2400	0.2400	682,400
Dec 21, 2022	0.2700	0.2990	0.2500	0.2550	0.2550	836,900
Dec 20, 2022	0.3500	0.3500	0.2600	0.2740	0.2740	1,295,700
Dec 19, 2022	0.3190	0.4500	0.3000	0.3500	0.3500	3,387,400
Dec 16, 2022	0.2750	1.3500	0.2750	0.3520	0.3520	24,551,900
Dec 15, 2022	0.3190	0.3190	0.2500	0.2650	0.2650	251,300
Dec 14, 2022	0.3040	0.3200	0.2770	0.2950	0.2950	174,700
Dec 13, 2022	0.3850	0.4110	0.3000	0.3000	0.3000	199,100
Dec 12, 2022	0.4000	0.4360	0.3700	0.3900	0.3900	210,200
Dec 09, 2022	0.4000	0.4240	0.3660	0.3750	0.3750	78,500
Dec 08, 2022	0.4500	0.4550	0.4000	0.4000	0.4000	68,100
Dec 07, 2022	0.5000	0.5200	0.4500	0.4500	0.4500	39,600
Dec 06, 2022	0.4500	0.5000	0.4500	0.4800	0.4800	29,800
Dec 05, 2022	0.4800	0.5400	0.4800	0.4900	0.4900	43,500
Dec 02, 2022	0.5300	0.5300	0.4710	0.5000	0.5000	80,600
Dec 01, 2022	0.4100	0.4690	0.4100	0.4600	0.4600	183,400
Nov 30, 2022	0.4400	0.4600	0.4150	0.4490	0.4490	16,400
Nov 29, 2022	0.4400	0.4650	0.4000	0.4420	0.4420	28,500
Nov 28, 2022	0.4390	0.4400	0.4300	0.4340	0.4340	27,100
Nov 25, 2022	0.4800	0.4800	0.4100	0.4400	0.4400	52,400
Nov 23, 2022	0.4000	0.4280	0.4000	0.4280	0.4280	19,400
Nov 22, 2022	0.3900	0.4260	0.3650	0.4000	0.4000	27,700
Nov 21, 2022	0.4100	0.4170	0.3610	0.3900	0.3900	56,300
Nov 18, 2022	0.4400	0.4890	0.4100	0.4200	0.4200	36,700
Nov 17, 2022	0.4400	0.4490	0.4120	0.4340	0.4340	42,600
Nov 16, 2022	0.4600	0.4740	0.4200	0.4500	0.4500	108,400
Nov 15, 2022	0.5500	0.5900	0.5000	0.5000	0.5000	39,600
Nov 14, 2022	0.5760	0.5760	0.5500	0.5500	0.5500	38,300
Nov 11, 2022	0.5600	0.5700	0.5100	0.5600	0.5600	43,800
Nov 10, 2022	0.5010	0.5720	0.4600	0.5530	0.5530	66,900
Nov 09, 2022	0.4880	0.5200	0.4400	0.4600	0.4600	62,800
Nov 08, 2022	0.5500	0.5500	0.4910	0.4930	0.4930	133,700
Nov 07, 2022	0.5700	0.6000	0.5500	0.5500	0.5500	55,900
Nov 04, 2022	0.7300	0.7300	0.5400	0.5800	0.5800	188,700
Nov 03, 2022	0.6480	0.7500	0.6030	0.6900	0.6900	125,000
Nov 02, 2022	0.5400	0.7500	0.5400	0.6300	0.6300	383,700
Nov 01, 2022	0.5740	0.5740	0.5330	0.5400	0.5400	71,700
Oct 31, 2022	0.6160	0.6160	0.5300	0.5600	0.5600	87,400
Oct 28, 2022	0.5980	0.5980	0.5100	0.5800	0.5800	126,100
Oct 27, 2022	0.6500	0.6600	0.5900	0.5900	0.5900	107,700
Oct 26, 2022	0.6890	0.6900	0.6500	0.6500	0.6500	86,200
Oct 25, 2022	0.7000	0.7250	0.6700	0.6890	0.6890	115,700
Oct 24, 2022	0.7400	0.7900	0.6800	0.6800	0.6800	78,600
Oct 21, 2022	0.7300	0.7900	0.7000	0.7400	0.7400	87,600
Oct 20, 2022	0.7510	0.8100	0.7500	0.7800	0.7800	59,300
Oct 19, 2022	0.8000	0.8200	0.7300	0.7790	0.7790	50,800
Oct 18, 2022	0.7800	0.8700	0.7800	0.8000	0.8000	63,700
Oct 17, 2022	0.8300	0.8600	0.7570	0.7610	0.7610	65,700
Oct 14, 2022	0.8000	0.8700	0.7760	0.8250	0.8250	59,700
Oct 13, 2022	0.8750	0.8750	0.7330	0.7520	0.7520	147,300
Oct 12, 2022	0.9100	0.9400	0.8700	0.8810	0.8810	78,600
Oct 11, 2022	0.9100	0.9670	0.9100	0.9100	0.9100	32,400
Oct 10, 2022	1.0500	1.0700	0.8500	0.9000	0.9000	142,200
Oct 07, 2022	1.0800	1.0900	1.0300	1.0400	1.0400	46,000
Oct 06, 2022	1.1100	1.1500	1.0900	1.1000	1.1000	27,100
Oct 05, 2022	1.2000	1.2200	1.0900	1.1100	1.1100	34,400
Oct 04, 2022	1.1000	1.1800	1.1000	1.1300	1.1300	49,700
Oct 03, 2022	1.0600	1.1600	1.0400	1.1000	1.1000	27,800
Sep 30, 2022	1.1100	1.1500	1.1000	1.1000	1.1000	35,600
Sep 29, 2022	1.1900	1.2100	1.1400	1.1500	1.1500	40,500
Sep 28, 2022	1.1500	1.2400	1.1400	1.2200	1.2200	45,000
Sep 27, 2022	1.1020	1.2250	1.1000	1.1650	1.1650	95,900
Sep 26, 2022	1.0700	1.1300	1.0700	1.0900	1.0900	50,400
Sep 23, 2022	1.1800	1.2120	1.1000	1.1400	1.1400	109,900
Sep 22, 2022	1.1000	1.3000	1.1000	1.1500	1.1500	86,500
Sep 21, 2022	1.1600	1.1800	1.1100	1.1100	1.1100	30,800
Sep 20, 2022	1.1800	1.1900	1.1500	1.1800	1.1800	35,400
Sep 19, 2022	1.2300	1.2500	1.1800	1.2100	1.2100	50,200
Sep 16, 2022	1.2700	1.3600	1.2300	1.2500	1.2500	108,900
Sep 15, 2022	1.1600	1.2800	1.1600	1.2600	1.2600	81,000
Sep 14, 2022	1.3300	1.3300	1.1600	1.1700	1.1700	161,700
Sep 13, 2022	1.1200	1.5000	1.1200	1.2600	1.2600	1,316,000
Sep 12, 2022	1.2000	1.2000	1.0900	1.1600	1.1600	63,900
Sep 09, 2022	1.3300	1.3300	1.1700	1.1700	1.1700	98,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,052.69-23.91(-0.59%)

Dow 3033,725.85-360.19(-1.06%)

Nasdaq11,535.66-48.89(-0.42%)

Russell 20001,924.99-6.95(-0.36%)

Crude Oil76.80-2.07(-2.62%)

Gold1,938.80-6.50(-0.33%)

Allarity Therapeutics, Inc. (ALLR)

S&P 500
4,052.69
-23.91(-0.59%)

Dow 30
33,725.85
-360.19(-1.06%)

Nasdaq
11,535.66
-48.89(-0.42%)

Russell 2000
1,924.99
-6.95(-0.36%)

Crude Oil
76.80
-2.07(-2.62%)

Gold
1,938.80
-6.50(-0.33%)