Skip to main content

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

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 9:32 AM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 1.120 1.140 1.052 1.080 289,058 -0.02(-1.82%)
Nov 29, 2024 1.140 1.140 1.090 1.100 119,200 -0.01(-0.90%)
Nov 27, 2024 1.200 1.260 1.100 1.110 429,386 -0.13(-10.48%)
Nov 26, 2024 1.270 1.290 1.210 1.240 145,976 -0.04(-3.13%)
Nov 25, 2024 1.280 1.290 1.240 1.280 144,864 +0.01(+0.79%)
Nov 22, 2024 1.260 1.280 1.225 1.270 78,751 +0.01(+0.79%)
Nov 21, 2024 1.230 1.280 1.200 1.260 161,272 +0.07(+5.88%)
Nov 20, 2024 1.210 1.280 1.160 1.190 409,579 -0.06(-4.80%)
Nov 19, 2024 1.190 1.260 1.180 1.250 283,631 +0.04(+3.31%)
Nov 18, 2024 1.330 1.340 1.150 1.210 593,334 -0.11(-8.33%)
Nov 15, 2024 1.400 1.400 1.270 1.320 366,779 -0.09(-6.38%)
Nov 14, 2024 1.450 1.450 1.350 1.410 334,079 -0.04(-2.76%)
Nov 13, 2024 1.480 1.480 1.390 1.450 176,255 -0.01(-0.68%)
Nov 12, 2024 1.410 1.530 1.410 1.460 353,886 +0.08(+5.80%)
Nov 11, 2024 1.360 1.390 1.320 1.380 184,089 +0.03(+2.22%)
Nov 08, 2024 1.410 1.410 1.330 1.350 186,256 -0.05(-3.57%)
Nov 07, 2024 1.430 1.430 1.350 1.400 121,115 -0.02(-1.41%)
Nov 06, 2024 1.480 1.480 1.380 1.420 184,865 -0.01(-0.70%)
Nov 05, 2024 1.430 1.445 1.370 1.430 144,371 +0.02(+1.42%)
Nov 04, 2024 1.390 1.440 1.350 1.410 232,088 +0.03(+2.17%)
Nov 01, 2024 1.380 1.430 1.310 1.380 127,903 -0.02(-1.43%)
Oct 31, 2024 1.430 1.440 1.340 1.400 194,868 -0.06(-4.11%)
Oct 30, 2024 1.550 1.550 1.260 1.460 489,029 -0.09(-5.81%)
Oct 29, 2024 1.480 1.670 1.460 1.550 518,656 +0.04(+2.65%)
Oct 28, 2024 1.530 1.530 1.460 1.510 221,515 +0.01(+0.67%)
Oct 25, 2024 1.460 1.540 1.350 1.500 347,062 +0.04(+2.74%)
Oct 24, 2024 1.480 1.540 1.450 1.460 458,580 -0.04(-2.67%)
Oct 23, 2024 1.600 1.690 1.431 1.500 843,789 -0.07(-4.46%)
Oct 22, 2024 1.630 2.255 1.320 1.570 7,468,378 -0.06(-3.68%)
Oct 21, 2024 1.750 1.800 1.530 1.630 165,746 -0.10(-5.78%)
Oct 18, 2024 1.660 1.770 1.590 1.730 224,185 +0.02(+1.17%)
Oct 17, 2024 1.680 1.720 1.540 1.710 301,444 +0.04(+2.40%)
Oct 16, 2024 1.980 2.100 1.600 1.670 997,025 +0.01(+0.60%)
Oct 15, 2024 1.440 1.690 1.400 1.660 579,935 +0.23(+16.08%)
Oct 14, 2024 1.380 1.450 1.360 1.430 95,798 +0.04(+2.88%)
Oct 11, 2024 1.430 1.500 1.370 1.390 139,277 -0.08(-5.44%)
Oct 10, 2024 1.510 1.550 1.430 1.470 83,228 +0.00(+0.00%)
Oct 09, 2024 1.590 1.590 1.422 1.470 133,486 -0.13(-8.13%)
Oct 08, 2024 1.640 1.690 1.570 1.600 76,234 -0.04(-2.44%)
Oct 07, 2024 1.700 1.750 1.630 1.640 111,008 -0.12(-6.82%)
Oct 04, 2024 1.700 1.800 1.690 1.760 98,362 +0.05(+2.92%)
Oct 03, 2024 1.740 1.740 1.630 1.710 206,455 -0.01(-0.58%)
Oct 02, 2024 1.720 1.800 1.680 1.720 185,849 -0.05(-2.82%)
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.