Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.260 +0.070 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 2.110 2.135 1.721 1.770 402,585 -0.34(-16.11%)
Sep 30, 2024 2.200 2.220 2.100 2.110 166,566 -0.09(-4.09%)
Sep 27, 2024 2.240 2.240 2.020 2.200 144,385 -0.03(-1.35%)
Sep 26, 2024 2.280 2.340 2.220 2.230 360,475 -0.06(-2.62%)
Sep 25, 2024 2.270 2.400 2.191 2.290 391,330 +0.07(+3.15%)
Sep 24, 2024 2.240 2.350 2.200 2.220 224,578 -0.02(-0.89%)
Sep 23, 2024 2.160 2.400 1.850 2.240 633,527 +0.03(+1.36%)
Sep 20, 2024 2.230 2.290 2.040 2.210 332,761 -0.05(-2.21%)
Sep 19, 2024 2.120 2.570 1.780 2.260 1,073,241 -0.04(-1.74%)
Sep 18, 2024 2.960 2.960 2.080 2.300 1,512,016 -0.69(-23.08%)
Sep 17, 2024 3.530 3.710 2.695 2.990 11,293,397 -0.39(-11.54%)
Sep 16, 2024 3.390 3.680 3.212 3.380 616,118 -0.03(-0.88%)
Sep 13, 2024 3.230 3.910 2.779 3.410 1,395,587 +0.53(+18.40%)
Sep 12, 2024 3.620 3.835 2.750 2.880 291,368 -0.90(-23.81%)
Sep 11, 2024 2.850 3.950 2.580 3.780 330,200 +0.38(+11.02%)
Sep 10, 2024 4.185 4.194 3.393 3.405 159,366 -0.91(-21.07%)
Sep 09, 2024 4.290 4.470 4.050 4.314 83,654 -0.65(-13.06%)
Sep 06, 2024 5.160 5.196 4.890 4.962 25,234 -0.04(-0.72%)
Sep 05, 2024 4.977 5.091 4.818 4.998 28,927 +0.01(+0.24%)
Sep 04, 2024 4.878 5.187 4.878 4.986 24,852 -0.04(-0.78%)
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.