Dark

ALLR
Allarity Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

May 9, 2025 11:33:24 AM EDT

1.04USD-2.336%(-0.03)232,486

1.03Bid 1.04Ask 0.01Spread

Pre-market

May 9, 2025 9:08:30 AM EDT

1.06USD-0.935%(-0.01)4,533

After-hours

May 8, 2025 4:37:30 PM EDT

1.09USD+0.898%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.0500	1.050000	1.040000	1.0400	-2.804%	232,486	0.000%
2025-05-08	1.0400	1.097000	1.010000	1.0700	+3.883%	651,439	-2.804%
2025-05-07	1.0800	1.080000	1.010000	1.0300	-3.738%	681,417	+0.971%
2025-05-06	1.0400	1.090000	1.010000	1.0700	+0.943%	799,864	-2.804%
2025-05-05	1.0700	1.090000	1.023500	1.0600	-4.505%	822,796	-1.887%
2025-05-02	1.1900	1.190000	1.050000	1.1100	-5.128%	1,169,369	-6.306%
2025-05-01	1.2000	1.204600	1.150000	1.1700	-2.500%	612,055	-11.111%
2025-04-30	1.1200	1.230000	1.114900	1.2000	+5.263%	2,568,795	-13.333%
2025-04-29	1.0600	1.180000	1.059900	1.1400	+6.542%	1,087,932	-8.772%
2025-04-28	1.1300	1.160000	1.010000	1.0700	-5.310%	995,448	-2.804%
2025-04-25	1.1100	1.190000	1.080000	1.1300	+5.607%	1,707,297	-7.965%
2025-04-24	1.0100	1.130000	1.010000	1.0700	+5.941%	1,097,561	-2.804%
2025-04-23	0.9758	1.100000	0.953000	1.0100	+1.928%	1,570,739	+2.970%
2025-04-22	1.0300	1.030000	0.950100	0.9909	-3.796%	871,199	+4.955%
2025-04-21	0.9350	1.060000	0.901000	1.0300	+9.574%	1,736,474	+0.971%
2025-04-17	0.8000	0.950000	0.779949	0.9400	+17.927%	1,919,696	+10.638%
2025-04-16	0.8390	0.839000	0.775000	0.7971	-5.276%	696,154	+30.473%
2025-04-15	0.7200	0.850000	0.702600	0.8415	+17.364%	1,912,283	+23.589%
2025-04-14	0.7225	0.739900	0.658500	0.7170	-1.942%	732,287	+45.049%
2025-04-11	0.7110	0.749200	0.685700	0.7312	+0.841%	1,013,248	+42.232%
2025-04-10	0.7100	0.732200	0.616600	0.7251	+3.349%	1,025,724	+43.428%
2025-04-09	0.7201	0.768100	0.613800	0.7016	-6.590%	2,178,539	+48.233%
2025-04-08	0.8042	0.840000	0.744600	0.7511	-5.617%	1,206,759	+38.464%
2025-04-07	0.7200	0.798800	0.708900	0.7958	+0.594%	1,334,655	+30.686%
2025-04-04	0.7717	0.820000	0.750000	0.7911	-3.701%	1,145,533	+31.463%
2025-04-03	0.8180	0.867604	0.760000	0.8215	-7.028%	1,114,911	+26.598%
2025-04-02	0.8800	0.912900	0.855000	0.8836	-2.912%	1,396,366	+17.700%
2025-04-01	0.9600	0.999900	0.863200	0.9101	-2.860%	1,001,562	+14.273%
2025-03-31	1.0200	1.030000	0.931000	0.9369	-9.913%	1,432,167	+11.004%
2025-03-28	1.0200	1.080000	0.990700	1.0400	-0.952%	1,045,450	0.000%
2025-03-27	1.1000	1.200000	0.910100	1.0500	-7.895%	3,376,520	-0.952%
2025-03-26	1.1400	1.230000	1.090000	1.1400	+2.703%	3,886,371	-8.772%
2025-03-25	1.0100	1.120000	0.950000	1.1100	+11.000%	3,047,609	-6.306%
2025-03-24	1.0500	1.090000	0.993000	1.0000	+1.010%	3,607,964	+4.000%
2025-03-21	0.9400	1.050000	0.900300	0.9900	+3.125%	2,463,926	+5.051%
2025-03-20	0.9900	1.010000	0.920000	0.9600	-4.000%	1,191,678	+8.333%
2025-03-19	0.8500	1.090000	0.831100	1.0000	+17.578%	4,412,707	+4.000%
2025-03-18	0.9102	0.946999	0.820500	0.8505	-8.351%	1,508,013	+22.281%
2025-03-17	0.9800	1.030000	0.900000	0.9280	-3.192%	1,024,531	+12.069%
2025-03-14	0.9100	0.978900	0.872000	0.9586	+6.169%	935,533	+8.492%
2025-03-13	1.0300	1.040000	0.846200	0.9029	-11.480%	2,440,430	+15.184%
2025-03-12	1.0700	1.119100	1.010000	1.0200	-5.556%	1,729,894	+1.961%
2025-03-11	1.1300	1.140000	1.000300	1.0800	-3.571%	2,405,615	-3.704%
2025-03-10	1.0900	1.240000	1.070000	1.1200	+5.660%	5,250,235	-7.143%
2025-03-07	1.0000	1.100000	0.980200	1.0600	+1.923%	2,555,357	-1.887%
2025-03-06	1.0450	1.090000	0.960800	1.0400	-3.704%	4,447,216	0.000%
2025-03-05	0.8850	1.090000	0.881000	1.0800	+20.401%	4,943,083	-3.704%
2025-03-04	0.8800	0.950000	0.830000	0.8970	+1.920%	3,465,843	+15.942%
2025-03-03	0.7910	0.970000	0.791000	0.8801	+10.192%	11,672,986	+18.168%
2025-02-28	0.8100	0.850000	0.771000	0.7987	-1.638%	295,395	+30.212%
2025-02-27	0.7750	0.859800	0.775000	0.8120	+4.545%	388,805	+28.079%
2025-02-26	0.8101	0.825000	0.750000	0.7767	+10.170%	1,610,568	+33.900%
2025-02-25	0.8000	0.820000	0.677500	0.7050	-14.035%	1,394,600	+47.518%
2025-02-24	0.9350	0.960000	0.760000	0.8201	-13.991%	1,860,812	+26.814%
2025-02-21	1.0000	1.000000	0.930600	0.9535	+1.436%	531,964	+9.072%
2025-02-20	0.9162	0.956200	0.912000	0.9400	+0.567%	459,820	+10.638%
2025-02-19	0.9900	0.994600	0.930000	0.9347	-6.511%	741,342	+11.266%
2025-02-18	1.0100	1.029900	0.980200	0.9998	+2.219%	349,669	+4.021%
2025-02-14	0.9800	0.990000	0.940000	0.9781	-0.194%	715,927	+6.329%
2025-02-13	0.9973	1.020000	0.970000	0.9800	-2.970%	599,306	+6.122%
2025-02-12	1.0000	1.030000	0.960100	1.0100	0.000%	1,069,707	+2.970%
2025-02-11	1.0500	1.078500	0.990000	1.0100	-3.810%	1,504,982	+2.970%
2025-02-10	1.0800	1.110000	1.010000	1.0500	-3.670%	3,012,691	-0.952%
2025-02-07	1.1100	1.135000	1.040000	1.0900	+4.808%	3,082,364	-4.587%
2025-02-06	1.0200	1.060000	0.970100	1.0400	-3.704%	4,001,099	0.000%
2025-02-05	1.0700	1.170000	1.010000	1.0800	+2.370%	2,130,288	-3.704%
2025-02-04	1.1800	1.180000	1.010000	1.0550	-5.804%	1,158,399	-1.422%
2025-02-03	1.0600	1.211000	1.000000	1.1200	0.000%	1,832,556	-7.143%
2025-01-31	1.2200	1.220000	1.070000	1.1200	-5.085%	1,928,098	-7.143%
2025-01-30	1.4100	1.410000	1.120000	1.1800	-16.312%	2,359,671	-11.864%
2025-01-29	1.3700	1.430000	1.256000	1.4100	-2.083%	995,392	-26.241%
2025-01-28	1.5500	1.670000	1.420000	1.4400	-6.494%	2,213,184	-27.778%
2025-01-27	1.3900	1.990000	1.350000	1.5400	+13.235%	12,559,984	-32.468%
2025-01-24	1.3200	1.540000	1.200000	1.3600	+3.030%	5,639,081	-23.529%
2025-01-23	1.0200	1.500000	0.980000	1.3200	+30.693%	9,824,165	-21.212%
2025-01-22	1.0500	1.050000	1.000000	1.0100	-3.810%	358,746	+2.970%
2025-01-21	1.0600	1.060000	1.015000	1.0500	0.000%	513,573	-0.952%
2025-01-17	1.0600	1.070000	1.000000	1.0500	+1.942%	507,005	-0.952%
2025-01-16	1.0200	1.060000	0.975000	1.0300	+4.019%	628,648	+0.971%
2025-01-15	1.0200	1.040000	0.961000	0.9902	-1.960%	897,682	+5.029%
2025-01-14	1.0500	1.070000	1.000000	1.0100	-5.607%	738,160	+2.970%
2025-01-13	1.0200	1.130000	1.000000	1.0700	+2.885%	1,662,276	-2.804%
2025-01-10	1.0400	1.180000	1.000000	1.0400	-2.804%	3,142,770	0.000%
2025-01-08	1.0100	1.720000	0.940500	1.0700	+5.941%	26,699,196	-2.804%
2025-01-07	1.0600	1.065000	0.990000	1.0100	-0.980%	888,091	+2.970%
2025-01-06	1.0500	1.050000	0.994600	1.0200	-3.774%	684,271	+1.961%
2025-01-03	1.1100	1.110000	0.988000	1.0600	-4.505%	1,099,302	-1.887%
2025-01-02	1.1700	1.170000	1.060000	1.1100	-5.128%	1,277,782	-6.306%
2024-12-31	1.2300	1.350000	1.060000	1.1700	+4.464%	4,811,929	-11.111%
2024-12-30	1.0700	1.160000	1.020000	1.1200	+3.704%	779,848	-7.143%
2024-12-27	1.0800	1.128000	0.990000	1.0800	0.000%	855,516	-3.704%
2024-12-26	1.0000	1.120000	0.990000	1.0800	+6.404%	904,353	-3.704%
2024-12-24	1.0600	1.060000	0.990100	1.0150	-2.404%	243,825	+2.463%
2024-12-23	1.0100	1.070000	0.950100	1.0400	+5.040%	585,685	0.000%
2024-12-20	1.0000	1.020000	0.910000	0.9901	-3.874%	551,123	+5.040%
2024-12-19	1.0200	1.340000	0.960000	1.0300	+6.175%	3,778,026	+0.971%
2024-12-18	1.1300	1.130000	0.960600	0.9701	-11.809%	522,094	+7.205%
2024-12-17	0.9432	1.120000	0.905000	1.1000	+15.183%	545,662	-5.455%
2024-12-16	1.0300	1.040000	0.900000	0.9550	-6.373%	238,370	+8.901%
2024-12-13	1.0300	1.050000	1.000000	1.0200	-0.971%	123,077	+1.961%
2024-12-12	1.0400	1.050000	1.020000	1.0300	-1.905%	100,836	+0.971%
2024-12-11	1.0300	1.062800	1.000000	1.0500	+2.941%	272,430	-0.952%
2024-12-10	1.0800	1.090000	1.000000	1.0200	-6.422%	372,023	+1.961%
2024-12-09	1.1000	1.140000	1.070000	1.0900	-0.909%	426,826	-4.587%
2024-12-06	1.1200	1.120000	1.050000	1.1000	+1.852%	139,157	-5.455%
2024-12-05	1.1000	1.110000	1.060000	1.0800	-2.262%	132,341	-3.704%
2024-12-04	1.0500	1.109900	1.030000	1.1050	+4.245%	199,117	-5.882%
2024-12-03	1.1000	1.100000	1.040000	1.0600	-1.852%	218,271	-1.887%
2024-12-02	1.1200	1.140000	1.052000	1.0800	-1.818%	289,659	-3.704%
2024-11-29	1.1400	1.140000	1.090000	1.1000	-0.901%	119,200	-5.455%
2024-11-27	1.2000	1.260000	1.100000	1.1100	-10.484%	384,275	-6.306%
2024-11-26	1.2700	1.290000	1.210000	1.2400	-3.125%	146,326	-16.129%
2024-11-25	1.2800	1.290000	1.240000	1.2800	+0.787%	155,296	-18.750%
2024-11-22	1.2600	1.280000	1.225000	1.2700	+0.794%	78,751	-18.110%
2024-11-21	1.2300	1.280000	1.200000	1.2600	+5.882%	161,387	-17.460%
2024-11-20	1.2100	1.280000	1.160000	1.1900	-4.800%	415,613	-12.605%
2024-11-19	1.1900	1.260000	1.180000	1.2500	+3.306%	285,009	-16.800%
2024-11-18	1.3300	1.339900	1.150000	1.2100	-8.333%	596,182	-14.050%
2024-11-15	1.4000	1.400000	1.270000	1.3200	-6.383%	366,779	-21.212%
2024-11-14	1.4500	1.450000	1.350000	1.4100	-2.759%	340,248	-26.241%
2024-11-13	1.4800	1.480000	1.390000	1.4500	-0.685%	177,572	-28.276%
2024-11-12	1.4100	1.530000	1.410000	1.4600	+5.797%	354,012	-28.767%
2024-11-11	1.3600	1.390000	1.320000	1.3800	+2.222%	186,240	-24.638%
2024-11-08	1.4100	1.410000	1.330000	1.3500	-3.571%	186,256	-22.963%
2024-11-07	1.4300	1.430000	1.350000	1.4000	-1.408%	123,187	-25.714%
2024-11-06	1.4800	1.480000	1.380000	1.4200	-0.699%	156,960	-26.761%
2024-11-05	1.4300	1.445100	1.370000	1.4300	+1.418%	148,424	-27.273%
2024-11-04	1.3900	1.440000	1.350000	1.4100	+2.174%	234,033	-26.241%
2024-11-01	1.3800	1.430000	1.310000	1.3800	-1.429%	127,903	-24.638%
2024-10-31	1.4300	1.440000	1.340000	1.4000	-4.110%	194,874	-25.714%
2024-10-30	1.5500	1.550000	1.260000	1.4600	-5.806%	489,280	-28.767%
2024-10-29	1.4800	1.670000	1.460000	1.5500	+2.649%	524,192	-32.903%
2024-10-28	1.5300	1.530000	1.460000	1.5100	+0.667%	221,555	-31.126%
2024-10-25	1.4600	1.540000	1.350000	1.5000	+2.740%	347,062	-30.667%
2024-10-24	1.4800	1.540000	1.450000	1.4600	-2.667%	458,580	-28.767%
2024-10-23	1.6000	1.690000	1.430600	1.5000	-4.459%	852,018	-30.667%
2024-10-22	1.6300	2.255000	1.320000	1.5700	-3.681%	7,484,328	-33.758%
2024-10-21	1.7500	1.800000	1.530000	1.6300	-5.780%	165,799	-36.196%
2024-10-18	1.6600	1.769900	1.590000	1.7300	+1.170%	224,185	-39.884%
2024-10-17	1.6800	1.720000	1.540000	1.7100	+2.395%	301,536	-39.181%
2024-10-16	1.9800	2.100000	1.600000	1.6700	+0.602%	971,709	-37.725%
2024-10-15	1.4400	1.690000	1.400000	1.6600	+16.084%	589,831	-37.349%
2024-10-14	1.3800	1.450000	1.360000	1.4300	+2.878%	95,950	-27.273%
2024-10-11	1.4300	1.500000	1.370000	1.3900	-5.442%	139,277	-25.180%
2024-10-10	1.5100	1.550000	1.430000	1.4700	0.000%	83,232	-29.252%
2024-10-09	1.5900	1.590000	1.422000	1.4700	-8.125%	133,540	-29.252%
2024-10-08	1.6400	1.690000	1.570000	1.6000	-2.439%	76,336	-35.000%
2024-10-07	1.7000	1.749500	1.630000	1.6400	-6.818%	111,863	-36.585%
2024-10-04	1.7000	1.800000	1.690000	1.7600	+2.924%	98,362	-40.909%
2024-10-03	1.7400	1.740000	1.630000	1.7100	-0.581%	206,488	-39.181%
2024-10-02	1.7200	1.800000	1.680000	1.7200	-2.825%	161,597	-39.535%
2024-10-01	2.1100	2.134900	1.721141	1.7700	-16.114%	408,004	-41.243%
2024-09-30	2.2000	2.220000	2.100000	2.1100	-4.091%	166,578	-50.711%
2024-09-27	2.2400	2.240000	2.020000	2.2000	-1.345%	144,385	-52.727%
2024-09-26	2.2800	2.340000	2.220000	2.2300	-2.620%	360,490	-53.363%
2024-09-25	2.2700	2.399900	2.191000	2.2900	+3.153%	394,092	-54.585%
2024-09-24	2.2400	2.350000	2.200000	2.2200	-0.893%	224,797	-53.153%
2024-09-23	2.1600	2.400000	1.850000	2.2400	+1.357%	634,986	-53.571%
2024-09-20	2.2300	2.289900	2.040000	2.2100	-2.212%	332,761	-52.941%
2024-09-19	2.1200	2.569900	1.780000	2.2600	-1.739%	1,077,889	-53.982%
2024-09-18	2.9600	2.960000	2.080000	2.3000	-23.077%	1,539,328	-54.783%
2024-09-17	3.5300	3.710000	2.695000	2.9900	-11.538%	11,308,102	-65.217%
2024-09-16	3.3900	3.680000	3.212000	3.3800	-0.880%	692,688	-69.231%
2024-09-13	3.2300	3.910000	2.779100	3.4100	+18.403%	1,395,587	-69.501%
2024-09-12	3.6200	3.835000	2.750000	2.8800	-23.812%	295,253	-63.889%
2024-09-11	2.8500	3.950000	2.580000	3.7801	+11.016%	331,923	-72.488%
2024-09-10	4.1850	4.194000	3.393000	3.4050	-21.071%	159,976	-69.457%
2024-09-09	4.2900	4.470000	4.050000	4.3140	-13.059%	83,895	-75.892%
2024-09-06	5.1600	5.196000	4.890000	4.9620	-0.720%	25,234	-79.041%
2024-09-05	4.9770	5.091000	4.818000	4.9980	+0.241%	28,975	-79.192%
2024-09-04	4.8780	5.187000	4.878000	4.9860	-0.776%	24,871	-79.142%
2024-09-03	5.2290	5.362200	4.950000	5.0250	-7.713%	66,653	-79.303%
2024-08-30	4.9500	5.940000	4.890000	5.4450	+13.438%	155,952	-80.900%
2024-08-29	4.6440	4.989000	4.578000	4.8000	+2.564%	143,188	-78.333%
2024-08-28	4.9860	5.100000	4.558500	4.6800	-5.569%	33,764	-77.778%
2024-08-27	4.9650	5.100000	4.815000	4.9560	-0.840%	23,172	-79.015%
2024-08-26	5.6430	5.643000	4.830000	4.9980	-8.912%	84,324	-79.192%
2024-08-23	5.4000	6.000000	5.265000	5.4870	+3.509%	93,389	-81.046%
2024-08-22	5.3220	5.505000	4.968000	5.3010	+5.430%	57,483	-80.381%
2024-08-21	5.0070	5.325000	4.950000	5.0280	+0.964%	47,031	-79.316%
2024-08-20	5.4900	5.541000	4.677000	4.9800	-14.477%	122,509	-79.116%
2024-08-19	5.3400	5.940000	5.175000	5.8230	+15.261%	154,044	-82.140%
2024-08-16	4.8000	5.151000	4.662000	5.0520	+3.631%	80,782	-79.414%
2024-08-15	4.7100	5.040000	4.653000	4.8750	+3.175%	41,616	-78.667%
2024-08-14	4.5150	4.875000	4.422000	4.7250	+5.563%	53,390	-77.989%
2024-08-13	4.5450	4.668000	4.365000	4.4760	+1.290%	23,819	-76.765%
2024-08-12	4.5000	4.500000	4.317000	4.4190	-0.473%	25,420	-76.465%
2024-08-09	4.4340	4.692000	4.260000	4.4400	+4.372%	50,587	-76.577%
2024-08-08	4.3080	4.692000	4.164000	4.2540	+1.503%	59,501	-75.552%
2024-08-07	4.4490	4.500000	4.140000	4.1910	-3.986%	59,759	-75.185%
2024-08-06	4.6350	4.800000	4.320000	4.3650	-5.825%	59,367	-76.174%
2024-08-05	4.5090	5.031000	4.353000	4.6350	-4.275%	64,787	-77.562%
2024-08-02	5.2020	5.205000	4.515000	4.8420	-8.555%	84,416	-78.521%
2024-08-01	5.4120	5.685000	5.202000	5.2950	-3.022%	62,067	-80.359%
2024-07-31	5.5500	5.790000	5.340000	5.4600	+3.058%	59,554	-80.952%
2024-07-30	5.9550	6.132000	5.100000	5.2980	-12.008%	103,081	-80.370%
2024-07-29	6.1500	6.900000	5.850000	6.0210	-9.919%	172,420	-82.727%
2024-07-26	5.6250	7.380000	5.565000	6.6840	+14.905%	510,238	-84.440%
2024-07-25	4.8000	5.970000	4.560000	5.8170	+8.506%	348,542	-82.121%
2024-07-24	6.3000	6.570000	4.875000	5.3610	+7.327%	2,192,574	-80.601%
2024-07-23	4.6440	6.900000	4.605000	4.9950	+1.524%	2,065,353	-79.179%
2024-07-22	5.0280	5.085000	4.263000	4.9200	-2.381%	195,431	-78.862%
2024-07-19	5.5200	5.547000	5.037000	5.0400	-9.920%	193,189	-79.365%
2024-07-18	6.0030	6.120000	5.520000	5.5950	-8.578%	161,306	-81.412%
2024-07-17	6.2100	7.452000	5.844000	6.1200	+0.295%	350,500	-83.007%
2024-07-16	6.0870	6.177000	5.514000	6.1020	+2.211%	85,710	-82.956%
2024-07-15	5.8890	6.147000	5.418000	5.9700	+1.531%	100,771	-82.580%
2024-07-12	5.8860	6.390000	5.748000	5.8800	-1.754%	100,420	-82.313%
2024-07-11	5.8500	6.600000	5.733000	5.9850	+1.013%	109,793	-82.623%
2024-07-10	6.2400	6.300000	5.718000	5.9250	-4.589%	89,980	-82.447%
2024-07-09	6.1020	6.243000	5.715000	6.2100	-1.288%	66,690	-83.253%
2024-07-08	6.3000	6.300000	5.940000	6.2910	+1.500%	55,978	-83.468%
2024-07-05	5.9520	6.291000	5.859000	6.1980	+4.343%	59,191	-83.220%
2024-07-03	6.3600	6.381000	5.850000	5.9400	-8.672%	91,904	-82.492%
2024-07-02	6.6720	6.762000	6.375000	6.5040	-4.325%	64,044	-84.010%
2024-07-01	6.5400	7.005000	6.180000	6.7980	+6.435%	89,538	-84.701%
2024-06-28	6.0000	6.591000	6.000000	6.3870	+3.854%	146,357	-83.717%
2024-06-27	6.6270	6.840000	5.892000	6.1500	+1.990%	524,380	-83.089%
2024-06-26	6.3000	6.462000	5.550000	6.0300	-3.365%	255,949	-82.753%
2024-06-25	9.9960	10.590000	6.006000	6.2400	-34.796%	1,071,832	-83.333%
2024-06-24	10.3380	10.350000	9.480000	9.5700	-28.395%	161,767	-89.133%
2024-06-21	13.5150	14.097000	13.260000	13.3650	-2.002%	156,430	-92.218%
2024-06-20	13.2030	14.250000	12.606000	13.6380	+3.014%	56,812	-92.374%
2024-06-18	13.1340	13.590000	11.613000	13.2390	+0.023%	91,065	-92.144%
2024-06-17	13.8000	13.800000	12.450000	13.2360	-3.012%	66,628	-92.143%
2024-06-14	14.1000	14.400000	13.140000	13.6470	-2.758%	87,480	-92.379%
2024-06-13	15.0000	15.351000	13.650000	14.0340	-8.292%	67,333	-92.589%
2024-06-12	15.4500	15.819000	14.460000	15.3030	+4.123%	76,645	-93.204%
2024-06-11	15.3000	15.840000	14.100000	14.6970	-7.566%	82,240	-92.924%
2024-06-10	15.1440	16.500000	14.445000	15.9000	+5.788%	56,936	-93.459%
2024-06-07	15.7740	15.900000	14.253000	15.0300	-9.713%	76,713	-93.081%
2024-06-06	17.2500	17.346000	15.660000	16.6470	-2.203%	88,379	-93.753%
2024-06-05	17.4000	17.700000	16.800000	17.0220	-4.767%	76,858	-93.890%
2024-06-04	18.0750	18.300000	17.175000	17.8740	-2.312%	49,107	-94.181%
2024-06-03	17.7900	18.642000	17.340000	18.2970	-0.990%	98,121	-94.316%
2024-05-31	18.3000	20.439000	17.130000	18.4800	+6.207%	300,074	-94.372%
2024-05-30	17.4000	18.297000	16.572000	17.4000	-1.762%	77,085	-94.023%
2024-05-29	17.0040	18.900000	16.800000	17.7120	+2.643%	96,612	-94.128%
2024-05-28	17.5440	17.850000	16.803000	17.2560	-0.104%	58,048	-93.973%
2024-05-24	18.0000	18.043500	16.830000	17.2740	-3.985%	61,945	-93.979%
2024-05-23	19.2000	19.200000	17.550000	17.9910	-6.297%	113,706	-94.219%
2024-05-22	17.2530	19.590000	16.500000	19.2000	+10.478%	279,548	-94.583%
2024-05-21	18.5250	18.897000	16.650000	17.3790	-7.681%	138,459	-94.016%
2024-05-20	19.9800	20.010000	16.539000	18.8250	-1.800%	150,905	-94.475%
2024-05-17	20.5800	20.652000	18.960000	19.1700	-5.024%	146,900	-94.575%
2024-05-16	20.2260	21.555000	19.866000	20.1840	-1.073%	96,040	-94.847%
2024-05-15	21.9900	22.200000	19.290000	20.4030	-13.748%	191,667	-94.903%
2024-05-14	22.8000	24.513000	21.894000	23.6550	-0.942%	328,775	-95.603%
2024-05-13	23.4000	25.329000	23.130000	23.8800	+0.619%	119,843	-95.645%
2024-05-10	22.5000	25.470000	21.951000	23.7330	+4.920%	202,314	-95.618%
2024-05-09	23.4000	24.600000	21.600000	22.6200	-1.656%	158,197	-95.402%
2024-05-08	22.5750	23.397000	21.333000	23.0010	+4.640%	175,755	-95.478%
2024-05-07	25.8000	26.700000	21.300000	21.9810	-18.679%	268,683	-95.269%
2024-05-06	33.0000	35.400000	27.000000	27.0300	-9.900%	701,697	-96.152%
2024-05-03	36.0000	36.900000	28.500000	30.0000	-18.699%	251,852	-96.533%
2024-05-02	91.2000	103.800000	34.200000	36.9000	-10.219%	3,145,753	-97.182%
2024-05-01	38.1000	43.200000	34.500000	41.1000	+7.874%	23,929	-97.470%
2024-04-30	40.5000	41.997000	37.800000	38.1000	-7.971%	9,792	-97.270%
2024-04-29	44.4000	45.000000	40.500000	41.4000	-5.479%	13,056	-97.488%
2024-04-26	51.0000	51.000000	42.900000	43.8000	+2.098%	6,276	-97.626%
2024-04-25	41.1000	45.900000	39.000000	42.9000	+4.380%	7,442	-97.576%
2024-04-24	42.0000	43.497000	40.800000	41.1000	-3.521%	8,801	-97.470%
2024-04-23	44.4000	49.800000	40.800000	42.6000	0.000%	26,861	-97.559%
2024-04-22	40.2000	46.800000	38.100000	42.6000	+2.158%	24,781	-97.559%
2024-04-19	44.4000	47.400000	40.500000	41.7000	-9.740%	15,892	-97.506%
2024-04-18	45.0000	46.200000	38.400000	46.2000	+2.667%	29,623	-97.749%
2024-04-17	47.4000	50.400000	43.500000	45.0000	-10.714%	38,038	-97.689%
2024-04-16	57.0000	57.000000	48.600000	50.4000	-16.000%	43,142	-97.937%
2024-04-15	70.2000	75.000000	57.900000	60.0000	-4.762%	153,778	-98.267%
2024-04-12	86.7000	120.000000	60.300000	63.0000	-8.576%	612,068	-98.349%
2024-04-11	96.3000	96.513000	67.800000	68.9100	-28.885%	37,055	-98.491%
2024-04-10	106.2000	110.400000	96.600000	96.9000	-10.028%	18,744	-98.927%
2024-04-09	129.6000	152.700000	105.000000	107.7000	-16.512%	30,327	-99.034%
2024-04-08	134.1000	154.800000	114.120000	129.0000	-4.867%	13,033	-99.194%
2024-04-05	156.0000	174.000000	126.000000	135.6000	-8.502%	8,769	-99.233%
2024-04-04	162.0000	174.000000	131.580000	148.2000	+5.782%	4,120	-99.298%
2024-04-03	149.9400	159.720000	138.420000	140.1000	-4.067%	603	-99.258%
2024-04-02	158.9400	158.940000	144.000000	146.0400	-8.186%	863	-99.288%
2024-04-01	185.8200	185.820000	150.600000	159.0600	-11.956%	883	-99.346%
2024-03-28	190.4400	192.060000	174.000000	180.6600	-3.802%	586	-99.424%
2024-03-27	186.0000	197.880000	181.200000	187.8000	+1.294%	156	-99.446%
2024-03-26	198.0000	199.620000	180.000000	185.4000	+0.325%	426	-99.439%
2024-03-25	210.0000	214.578000	183.540000	184.8000	-12.251%	389	-99.437%
2024-03-22	213.0000	213.420000	204.300000	210.6000	+2.303%	124	-99.506%
2024-03-21	213.0000	213.000000	204.240000	205.8600	-2.251%	68	-99.495%
2024-03-20	197.6400	210.600000	197.640000	210.6000	+2.243%	428	-99.506%
2024-03-19	208.6800	216.000000	204.000000	205.9800	-1.914%	100	-99.495%
2024-03-18	204.0000	219.480000	204.000000	210.0000	+0.865%	120	-99.505%
2024-03-15	216.0000	230.940000	204.060000	208.2000	-0.857%	245	-99.500%
2024-03-14	223.5600	228.000000	189.900000	210.0000	-3.820%	303	-99.505%
2024-03-13	240.0000	240.000000	216.360000	218.3400	-6.404%	336	-99.524%
2024-03-12	241.0200	245.940000	231.960000	233.2800	-3.163%	214	-99.554%
2024-03-11	250.8000	250.800000	240.600000	240.9000	+0.150%	155	-99.568%
2024-03-08	248.5800	248.580000	238.620000	240.5400	-0.669%	205	-99.568%
2024-03-07	257.4000	257.400000	240.060000	242.1600	-4.451%	140	-99.571%
2024-03-06	245.7000	257.400000	240.000000	253.4400	+2.774%	300	-99.590%
2024-03-05	251.7600	255.000000	240.300000	246.6000	+0.342%	264	-99.578%
2024-03-04	251.2800	251.880000	245.760000	245.7600	-0.341%	224	-99.577%
2024-03-01	243.6000	252.000000	235.200000	246.6000	+6.311%	149	-99.578%
2024-02-29	264.0000	264.000000	231.900000	231.9600	-9.652%	198	-99.552%
2024-02-28	247.5000	258.000000	240.000000	256.7400	+8.056%	352	-99.595%
2024-02-27	240.0000	240.300000	234.300000	237.6000	+4.211%	170	-99.562%
2024-02-26	234.0000	237.180000	228.000000	228.0000	-2.564%	133	-99.544%
2024-02-23	237.0000	241.500000	228.300000	234.0000	-1.590%	217	-99.556%
2024-02-22	240.0000	245.280000	234.000000	237.7800	-1.172%	142	-99.563%
2024-02-21	241.8000	245.940000	240.000000	240.6000	-2.195%	102	-99.568%
2024-02-20	243.0600	252.000000	241.320000	246.0000	+1.712%	187	-99.577%
2024-02-16	241.5000	252.000000	241.500000	241.8600	-0.836%	135	-99.570%
2024-02-15	240.0000	252.000000	240.000000	243.9000	+1.119%	190	-99.574%
2024-02-14	241.3200	251.940000	240.000000	241.2000	-0.741%	182	-99.569%
2024-02-13	251.1000	254.970000	240.000000	243.0000	-3.249%	387	-99.572%
2024-02-12	270.0000	270.000000	249.600000	251.1600	-3.102%	364	-99.586%
2024-02-09	264.0600	269.940000	258.000000	259.2000	-1.662%	187	-99.599%
2024-02-08	270.0000	275.880000	254.160000	263.5800	-4.500%	147	-99.605%
2024-02-07	277.8000	277.800000	273.060000	276.0000	-0.669%	107	-99.623%
2024-02-06	274.8000	282.900000	274.740000	277.8600	+0.674%	138	-99.626%
2024-02-05	274.5000	276.000000	270.952000	276.0000	+1.635%	141	-99.623%
2024-02-02	268.6800	288.000000	265.860000	271.5600	+1.072%	351	-99.617%
2024-02-01	266.9400	274.800000	266.940000	268.6800	+3.037%	147	-99.613%
2024-01-31	245.9400	264.720000	243.600000	260.7600	+4.723%	213	-99.601%
2024-01-30	252.0000	252.000000	243.060000	249.0000	-1.190%	171	-99.582%
2024-01-29	266.4000	266.400000	240.720000	252.0000	-2.326%	175	-99.587%
2024-01-26	264.0000	264.000000	246.120000	258.0000	+0.655%	134	-99.597%
2024-01-25	255.6000	260.100000	253.260000	256.3200	-1.339%	95	-99.594%
2024-01-24	259.2000	264.600000	255.600000	259.8000	+0.231%	92	-99.600%
2024-01-23	270.0000	270.000000	258.000000	259.2000	-0.940%	95	-99.599%
2024-01-22	258.0000	274.200000	258.000000	261.6600	+0.484%	58	-99.603%
2024-01-19	277.2000	277.200000	252.600000	260.4000	-3.038%	163	-99.601%
2024-01-18	279.6000	286.800000	255.060000	268.5600	-7.711%	224	-99.613%
2024-01-17	276.0000	299.400000	276.000000	291.0000	0.000%	191	-99.643%
2024-01-16	294.0000	299.940000	282.000000	291.0000	-1.683%	246	-99.643%
2024-01-12	303.3000	306.000000	294.000000	295.9800	-3.840%	165	-99.649%
2024-01-11	309.9600	312.712000	294.000000	307.8000	-2.657%	221	-99.662%
2024-01-10	306.0000	327.180000	300.000000	316.2000	+6.465%	612	-99.671%
2024-01-09	297.0000	306.000000	289.980000	297.0000	+0.101%	236	-99.650%
2024-01-08	284.4000	299.100000	284.400000	296.7000	-0.743%	193	-99.649%
2024-01-05	318.0000	318.000000	292.620000	298.9200	-0.380%	115	-99.652%
2024-01-04	299.7000	306.000000	294.060000	300.0600	+0.220%	177	-99.653%
2024-01-03	324.0000	329.400000	291.120000	299.4000	-8.120%	467	-99.653%
2024-01-02	333.0600	334.140000	312.120000	325.8600	-1.452%	219	-99.681%
2023-12-29	322.8000	334.740000	318.000000	330.6600	+1.073%	295	-99.685%
2023-12-28	322.8000	336.000000	322.800000	327.1500	-0.647%	236	-99.682%
2023-12-27	342.0000	342.000000	321.420000	329.2800	+0.292%	283	-99.684%
2023-12-26	330.0000	342.000000	328.260000	328.3200	-3.543%	212	-99.683%
2023-12-22	346.9200	348.000000	337.200000	340.3800	-1.885%	299	-99.694%
2023-12-21	342.0000	373.800000	336.840000	346.9200	+0.557%	395	-99.700%
2023-12-20	348.0000	378.000000	318.000000	345.0000	-1.338%	1,182	-99.699%
2023-12-19	318.9600	351.960000	309.120000	349.6800	+6.350%	1,099	-99.703%
2023-12-18	322.0800	337.380000	292.800000	328.8000	+3.729%	1,812	-99.684%
2023-12-15	349.7400	352.200000	316.980000	316.9800	-4.189%	1,507	-99.672%
2023-12-14	340.5000	357.000000	318.600000	330.8400	-3.263%	1,197	-99.686%
2023-12-13	295.8600	342.000000	295.860000	342.0000	+12.116%	1,579	-99.696%
2023-12-12	285.0000	311.820000	282.000000	305.0400	+4.609%	1,009	-99.659%
2023-12-11	342.0000	347.940000	272.280000	291.6000	-13.400%	1,798	-99.643%
2023-12-08	335.4000	378.000000	277.140000	336.7200	+15.000%	8,298	-99.691%
2023-12-07	279.0000	303.600000	240.600000	292.8000	-2.106%	6,152	-99.645%
2023-12-06	308.0400	351.900000	283.200000	299.1000	-13.992%	9,799	-99.652%
2023-12-05	600.0000	666.000000	300.660000	347.7600	-3.384%	107,771	-99.701%
2023-12-04	363.0000	374.460000	337.560000	359.9400	+1.661%	281	-99.711%
2023-12-01	342.0000	420.780000	333.780000	354.0600	+6.680%	1,884	-99.706%
2023-11-30	306.0000	342.000000	300.600000	331.8900	+5.442%	439	-99.687%
2023-11-29	329.3400	329.340000	291.000000	314.7600	+1.864%	227	-99.670%
2023-11-28	300.6000	312.000000	295.980000	309.0000	+2.794%	168	-99.663%
2023-11-27	301.8600	315.600000	294.000000	300.6000	-3.654%	125	-99.654%
2023-11-24	308.4000	313.800000	294.000000	312.0000	+1.721%	119	-99.667%
2023-11-22	312.0000	312.000000	294.000000	306.7200	+0.235%	159	-99.661%
2023-11-21	300.0000	306.000000	291.000000	306.0000	+2.000%	54	-99.660%
2023-11-20	308.7000	320.880000	288.000000	300.0000	-3.872%	207	-99.653%
2023-11-17	295.5000	328.920000	288.060000	312.0840	+6.010%	180	-99.667%
2023-11-16	308.7000	308.700000	282.060000	294.3900	-0.877%	118	-99.647%

.dark-mode .kb8Y4l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kb8Y4l{ color: #333333; background-color: white; border: 2px solid #333333; }ALLRAllarity Therapeutics, Inc. Common Stockstock NASDAQ

ALLR
Allarity Therapeutics, Inc. Common Stock
stock NASDAQ