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

0.3011 -0.0119 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 350.00 356.72 336.00 350.00 818 +1.54(+0.44%)
Jan 30, 2023 356.86 373.80 326.34 348.46 2,111 +8.26(+2.43%)
Jan 27, 2023 322.00 369.60 315.14 340.20 2,922 +14.70(+4.52%)
Jan 26, 2023 348.46 348.46 316.40 325.50 2,136 -6.02(-1.82%)
Jan 25, 2023 346.08 346.08 316.54 331.52 2,462 -4.34(-1.29%)
Jan 24, 2023 364.00 385.00 324.80 335.86 5,081 -75.74(-18.40%)
Jan 23, 2023 623.00 649.60 392.00 411.60 31,178 +56.28(+15.84%)
Jan 20, 2023 322.00 378.00 308.00 355.32 2,280 +49.42(+16.16%)
Jan 19, 2023 315.00 355.60 280.00 305.90 946 -6.58(-2.11%)
Jan 18, 2023 334.60 335.16 309.40 312.48 825 -15.12(-4.62%)
Jan 17, 2023 350.00 356.86 316.40 327.60 809 -14.00(-4.10%)
Jan 13, 2023 351.40 363.72 336.14 341.60 657 +5.60(+1.67%)
Jan 12, 2023 378.00 378.00 336.00 336.00 855 -16.10(-4.57%)
Jan 11, 2023 343.00 367.50 322.00 352.10 1,258 +27.30(+8.41%)
Jan 10, 2023 322.00 343.00 308.56 324.80 722 +7.70(+2.43%)
Jan 09, 2023 322.00 346.78 309.54 317.10 559 -10.50(-3.21%)
Jan 06, 2023 333.20 360.92 315.42 327.60 643 -5.60(-1.68%)
Jan 05, 2023 347.48 377.30 312.34 333.20 972 -7.70(-2.26%)
Jan 04, 2023 364.00 364.00 323.40 340.90 1,259 -21.70(-5.98%)
Jan 03, 2023 406.00 406.00 337.40 362.60 963 -48.72(-11.84%)
Dec 30, 2022 616.00 658.00 373.24 411.32 4,525 +23.94(+6.18%)
Dec 29, 2022 327.60 488.32 295.54 387.38 1,880 +79.38(+25.77%)
Dec 28, 2022 324.94 343.00 308.00 308.00 385 -27.02(-8.07%)
Dec 27, 2022 322.98 364.00 308.00 335.02 387 +24.22(+7.79%)
Dec 23, 2022 350.00 350.14 309.96 310.80 337 -25.20(-7.50%)
Dec 22, 2022 364.00 378.00 322.00 336.00 482 -21.28(-5.96%)
Dec 21, 2022 378.00 418.46 350.00 357.28 594 -26.60(-6.93%)
Dec 20, 2022 489.86 489.86 364.00 383.88 906 -105.98(-21.63%)
Dec 19, 2022 448.00 630.00 420.00 489.86 2,404 -2.94(-0.60%)
Dec 16, 2022 385.00 1890 385.00 492.80 17,537 +121.80(+32.83%)
Dec 15, 2022 445.90 445.90 350.00 371.00 181 -41.72(-10.11%)
Dec 14, 2022 425.60 448.00 387.80 412.72 124 -7.28(-1.73%)
Dec 13, 2022 538.86 574.84 420.00 420.00 142 -126.00(-23.08%)
Dec 12, 2022 560.00 610.82 518.00 546.00 150 +21.00(+4.00%)
Dec 09, 2022 560.00 593.74 512.68 525.00 56 -35.00(-6.25%)
Dec 08, 2022 630.00 637.14 560.00 560.00 48 -70.00(-11.11%)
Dec 07, 2022 700.00 728.00 630.00 630.00 28 -42.00(-6.25%)
Dec 06, 2022 630.00 700.00 630.00 672.00 21 -14.00(-2.04%)
Dec 05, 2022 672.00 756.00 672.00 686.00 29 -14.00(-2.00%)
Dec 02, 2022 742.00 742.00 659.40 700.00 57 +56.00(+8.70%)
Dec 01, 2022 574.00 656.88 574.00 644.00 125 +15.40(+2.45%)
Nov 30, 2022 616.00 644.00 581.00 628.60 11 +9.80(+1.58%)
Nov 29, 2022 616.00 651.28 560.00 618.80 20 +11.20(+1.84%)
Nov 28, 2022 614.32 615.86 602.14 607.60 19 -8.40(-1.36%)
Nov 25, 2022 672.00 672.00 574.00 616.00 37 +16.80(+2.80%)
Nov 23, 2022 560.00 599.20 560.00 599.20 13 +39.20(+7.00%)
Nov 22, 2022 546.00 595.84 511.00 560.00 19 +14.00(+2.56%)
Nov 21, 2022 574.00 583.80 505.40 546.00 40 -42.00(-7.14%)
Nov 18, 2022 616.00 685.16 574.00 588.00 26 -18.90(-3.11%)
Nov 17, 2022 616.14 629.02 576.80 606.90 30 -23.24(-3.69%)
Nov 16, 2022 644.00 664.02 588.00 630.14 77 -70.28(-10.03%)
Nov 15, 2022 770.00 826.00 700.42 700.42 28 -69.58(-9.04%)
Nov 14, 2022 806.54 806.54 770.00 770.00 27 -14.00(-1.79%)
Nov 11, 2022 784.00 798.00 714.00 784.00 31 +10.50(+1.36%)
Nov 10, 2022 700.84 800.80 644.00 773.50 47 +129.50(+20.11%)
Nov 09, 2022 686.00 728.00 616.00 644.00 44 -46.20(-6.69%)
Nov 08, 2022 769.86 769.86 687.12 690.20 95 -79.66(-10.35%)
Nov 07, 2022 798.00 840.00 769.86 769.86 39 -42.14(-5.19%)
Nov 04, 2022 1022 1022 756.00 812.00 134 -153.44(-15.89%)
Nov 03, 2022 906.92 1050 843.50 965.44 89 +83.44(+9.46%)
Nov 02, 2022 756.00 1050 756.00 882.00 276 +126.00(+16.67%)
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.