Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
0.9999
+0.0208 (2.12%)
At close: Jun 27, 2025, 4:00 PM
1.020
+0.020 (2.00%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Allarity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 2.12% | 293,352 |
| Jun 26, 2025 | 0.99 | 1.01 | 0.93 | 0.98 | 0.98 | -1.10% | 528,230 |
| Jun 25, 2025 | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -5.71% | 647,809 |
| Jun 24, 2025 | 0.96 | 1.07 | 0.92 | 1.05 | 1.05 | 16.67% | 1,433,283 |
| Jun 23, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 325,465 |
| Jun 20, 2025 | 0.86 | 0.98 | 0.86 | 0.93 | 0.93 | 6.71% | 815,119 |
| Jun 18, 2025 | 0.82 | 0.89 | 0.79 | 0.87 | 0.87 | 5.51% | 384,234 |
| Jun 17, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.97% | 149,618 |
| Jun 16, 2025 | 0.81 | 0.84 | 0.79 | 0.83 | 0.83 | 3.83% | 302,352 |
| Jun 13, 2025 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -3.93% | 444,024 |
| Jun 12, 2025 | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | -5.31% | 393,307 |
| Jun 11, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -2.85% | 297,718 |
| Jun 10, 2025 | 0.87 | 0.92 | 0.85 | 0.91 | 0.91 | 3.14% | 279,821 |
| Jun 9, 2025 | 0.87 | 0.89 | 0.82 | 0.88 | 0.88 | 4.16% | 346,821 |
| Jun 6, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 5.84% | 264,787 |
| Jun 5, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -8.11% | 663,635 |
| Jun 4, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | -1.02% | 252,441 |
| Jun 3, 2025 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | -1.73% | 438,424 |
| Jun 2, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | 3.23% | 588,021 |
| May 30, 2025 | 0.88 | 0.90 | 0.83 | 0.87 | 0.87 | -2.82% | 618,676 |
| May 29, 2025 | 0.91 | 0.95 | 0.86 | 0.89 | 0.89 | -3.91% | 729,058 |
| May 28, 2025 | 0.95 | 0.96 | 0.87 | 0.93 | 0.93 | -2.33% | 591,819 |
| May 27, 2025 | 1.03 | 1.04 | 0.95 | 0.95 | 0.95 | -7.77% | 786,995 |
| May 23, 2025 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | -3.29% | 344,177 |
| May 22, 2025 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | -1.39% | 381,638 |
| May 21, 2025 | 1.09 | 1.12 | 1.02 | 1.08 | 1.08 | -1.82% | 665,722 |
| May 20, 2025 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 832,509 |
| May 19, 2025 | 1.02 | 1.09 | 0.98 | 1.07 | 1.07 | 2.88% | 803,968 |
| May 16, 2025 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 2.97% | 698,582 |
| May 15, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 4.12% | 418,462 |
| May 14, 2025 | 1.05 | 1.06 | 0.97 | 0.97 | 0.97 | -6.73% | 579,690 |
| May 13, 2025 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 576,647 |
| May 12, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 674,708 |
| May 9, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 382,474 |
| May 8, 2025 | 1.04 | 1.10 | 1.01 | 1.07 | 1.07 | 3.88% | 651,439 |
| May 7, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -3.74% | 681,417 |
| May 6, 2025 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 0.94% | 799,864 |
| May 5, 2025 | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | -4.50% | 822,796 |
| May 2, 2025 | 1.19 | 1.19 | 1.05 | 1.11 | 1.11 | -5.13% | 1,169,369 |
| May 1, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 612,055 |
| Apr 30, 2025 | 1.12 | 1.23 | 1.12 | 1.20 | 1.20 | 5.26% | 2,568,795 |
| Apr 29, 2025 | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | 6.54% | 1,087,932 |
| Apr 28, 2025 | 1.13 | 1.16 | 1.01 | 1.07 | 1.07 | -5.31% | 995,448 |
| Apr 25, 2025 | 1.11 | 1.19 | 1.08 | 1.13 | 1.13 | 5.61% | 1,707,297 |
| Apr 24, 2025 | 1.01 | 1.13 | 1.01 | 1.07 | 1.07 | 5.94% | 1,097,561 |
| Apr 23, 2025 | 0.98 | 1.10 | 0.95 | 1.01 | 1.01 | 1.93% | 1,570,739 |
| Apr 22, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -3.80% | 871,199 |
| Apr 21, 2025 | 0.94 | 1.06 | 0.90 | 1.03 | 1.03 | 9.57% | 1,736,474 |
| Apr 17, 2025 | 0.80 | 0.95 | 0.78 | 0.94 | 0.94 | 17.93% | 1,919,696 |
| Apr 16, 2025 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -5.28% | 696,154 |