Allarity Therapeutics, Inc. - Common stock (ALLR)
0.8215
+0.0015 (0.18%)
NASDAQ · Last Trade: Apr 4th, 8:41 AM EDT
Historical Prices For Allarity Therapeutics, Inc. - Common stock (ALLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 0.82 | 0.87 | 0.76 | 0.82 | 1,112,576 | 0.82 |
| 4/02/2025 | 0.88 | 0.91 | 0.85 | 0.88 | 1,374,768 | 0.88 |
| 4/01/2025 | 0.96 | 1.00 | 0.86 | 0.91 | 999,750 | 0.91 |
| 3/31/2025 | 1.02 | 1.03 | 0.93 | 0.94 | 1,380,919 | 0.94 |
| 3/28/2025 | 1.02 | 1.08 | 0.99 | 1.04 | 1,045,450 | 1.04 |
| 3/27/2025 | 1.10 | 1.20 | 0.91 | 1.05 | 3,356,553 | 1.05 |
| 3/26/2025 | 1.14 | 1.23 | 1.09 | 1.14 | 3,881,315 | 1.14 |
| 3/25/2025 | 1.01 | 1.12 | 0.95 | 1.11 | 2,975,708 | 1.11 |
| 3/24/2025 | 1.05 | 1.09 | 0.99 | 1.00 | 3,547,787 | 1.00 |
| 3/21/2025 | 0.94 | 1.05 | 0.90 | 0.99 | 2,473,927 | 0.99 |
| 3/20/2025 | 0.99 | 1.01 | 0.92 | 0.96 | 1,190,143 | 0.96 |
| 3/19/2025 | 0.85 | 1.09 | 0.83 | 1.00 | 4,387,167 | 1.00 |
| 3/18/2025 | 0.91 | 0.95 | 0.82 | 0.85 | 1,501,597 | 0.85 |
| 3/17/2025 | 0.98 | 1.03 | 0.90 | 0.93 | 988,552 | 0.93 |
| 3/14/2025 | 0.91 | 0.98 | 0.87 | 0.96 | 935,533 | 0.96 |
| 3/13/2025 | 1.03 | 1.04 | 0.85 | 0.90 | 2,423,680 | 0.90 |
| 3/12/2025 | 1.07 | 1.12 | 1.01 | 1.02 | 1,708,108 | 1.02 |
| 3/11/2025 | 1.13 | 1.14 | 1.00 | 1.08 | 2,394,228 | 1.08 |
| 3/10/2025 | 1.09 | 1.24 | 1.07 | 1.12 | 5,214,838 | 1.12 |
| 3/07/2025 | 1.00 | 1.10 | 0.98 | 1.06 | 2,555,358 | 1.06 |
| 3/06/2025 | 1.04 | 1.09 | 0.96 | 1.04 | 4,410,812 | 1.04 |
| 3/05/2025 | 0.88 | 1.09 | 0.88 | 1.08 | 4,918,272 | 1.08 |
| 3/04/2025 | 0.88 | 0.95 | 0.83 | 0.90 | 3,411,377 | 0.90 |
| 3/03/2025 | 0.79 | 0.97 | 0.79 | 0.88 | 11,282,555 | 0.88 |
| 2/28/2025 | 0.81 | 0.85 | 0.77 | 0.80 | 295,395 | 0.80 |
| 2/27/2025 | 0.77 | 0.86 | 0.78 | 0.81 | 385,244 | 0.81 |
| 2/26/2025 | 0.81 | 0.82 | 0.75 | 0.78 | 1,607,372 | 0.78 |
| 2/25/2025 | 0.80 | 0.82 | 0.68 | 0.70 | 1,392,002 | 0.70 |
| 2/24/2025 | 0.94 | 0.96 | 0.76 | 0.82 | 1,858,990 | 0.82 |
| 2/21/2025 | 1.00 | 1.00 | 0.93 | 0.95 | 531,964 | 0.95 |
| 2/20/2025 | 0.92 | 0.96 | 0.91 | 0.94 | 441,622 | 0.94 |
| 2/19/2025 | 0.99 | 0.99 | 0.93 | 0.93 | 722,760 | 0.93 |
| 2/18/2025 | 1.01 | 1.03 | 0.98 | 1.00 | 344,966 | 1.00 |
| 2/14/2025 | 0.98 | 0.99 | 0.94 | 0.98 | 715,927 | 0.98 |
| 2/13/2025 | 1.00 | 1.02 | 0.97 | 0.98 | 589,566 | 0.98 |
| 2/12/2025 | 1.00 | 1.03 | 0.96 | 1.01 | 1,063,505 | 1.01 |
| 2/11/2025 | 1.05 | 1.08 | 0.99 | 1.01 | 1,489,082 | 1.01 |
| 2/10/2025 | 1.08 | 1.11 | 1.01 | 1.05 | 2,997,644 | 1.05 |
| 2/07/2025 | 1.11 | 1.14 | 1.04 | 1.09 | 3,082,364 | 1.09 |
| 2/06/2025 | 1.02 | 1.06 | 0.97 | 1.04 | 3,976,718 | 1.04 |
| 2/05/2025 | 1.07 | 1.17 | 1.01 | 1.08 | 2,119,887 | 1.08 |
| 2/04/2025 | 1.18 | 1.18 | 1.01 | 1.05 | 1,157,160 | 1.05 |
| 2/03/2025 | 1.06 | 1.21 | 1.00 | 1.12 | 1,830,894 | 1.12 |
| 1/31/2025 | 1.22 | 1.22 | 1.07 | 1.12 | 1,928,098 | 1.12 |
| 1/30/2025 | 1.41 | 1.41 | 1.12 | 1.18 | 2,350,923 | 1.18 |
| 1/29/2025 | 1.37 | 1.43 | 1.26 | 1.41 | 994,254 | 1.41 |
| 1/28/2025 | 1.55 | 1.67 | 1.42 | 1.44 | 2,200,730 | 1.44 |
| 1/27/2025 | 1.39 | 1.99 | 1.35 | 1.54 | 12,502,745 | 1.54 |
| 1/24/2025 | 1.32 | 1.54 | 1.20 | 1.36 | 5,639,084 | 1.36 |
| 1/23/2025 | 1.02 | 1.50 | 0.98 | 1.32 | 9,600,787 | 1.32 |
| 1/22/2025 | 1.05 | 1.05 | 1.00 | 1.01 | 352,090 | 1.01 |
| 1/21/2025 | 1.06 | 1.06 | 1.01 | 1.05 | 510,017 | 1.05 |
| 1/17/2025 | 1.06 | 1.07 | 1.00 | 1.05 | 507,005 | 1.05 |
| 1/16/2025 | 1.02 | 1.06 | 0.97 | 1.03 | 619,249 | 1.03 |
| 1/15/2025 | 1.02 | 1.04 | 0.96 | 0.99 | 870,418 | 0.99 |
| 1/14/2025 | 1.05 | 1.07 | 1.00 | 1.01 | 718,581 | 1.01 |
| 1/13/2025 | 1.02 | 1.13 | 1.00 | 1.07 | 1,651,858 | 1.07 |
| 1/10/2025 | 1.04 | 1.18 | 1.00 | 1.04 | 3,142,771 | 1.04 |
| 1/08/2025 | 1.01 | 1.07 | 0.94 | 1.07 | 26,699,364 | 1.07 |
| 1/07/2025 | 1.06 | 1.06 | 0.99 | 1.01 | 849,146 | 1.01 |
| 1/06/2025 | 1.05 | 1.05 | 0.99 | 1.02 | 678,994 | 1.02 |