Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
1.580
+0.040 (2.60%)
At close: Sep 26, 2025, 4:00 PM EDT
1.579
-0.001 (-0.04%)
After-hours: Sep 26, 2025, 7:56 PM EDT
Allarity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.52 | 1.62 | 1.52 | 1.58 | 1.58 | 2.60% | 399,623 |
| Sep 25, 2025 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -5.52% | 318,602 |
| Sep 24, 2025 | 1.60 | 1.69 | 1.60 | 1.63 | 1.63 | 1.87% | 388,959 |
| Sep 23, 2025 | 1.76 | 1.78 | 1.57 | 1.60 | 1.60 | -10.11% | 937,403 |
| Sep 22, 2025 | 1.56 | 1.84 | 1.56 | 1.78 | 1.78 | 15.58% | 2,192,815 |
| Sep 19, 2025 | 1.59 | 1.63 | 1.52 | 1.54 | 1.54 | -2.53% | 516,984 |
| Sep 18, 2025 | 1.47 | 1.60 | 1.47 | 1.58 | 1.58 | 7.48% | 401,651 |
| Sep 17, 2025 | 1.47 | 1.58 | 1.44 | 1.47 | 1.47 | -3.29% | 495,625 |
| Sep 16, 2025 | 1.58 | 1.61 | 1.43 | 1.52 | 1.52 | -6.75% | 1,640,629 |
| Sep 15, 2025 | 1.65 | 1.69 | 1.57 | 1.63 | 1.63 | -1.81% | 808,027 |
| Sep 12, 2025 | 1.86 | 1.88 | 1.64 | 1.66 | 1.66 | -10.75% | 844,231 |
| Sep 11, 2025 | 1.80 | 1.89 | 1.79 | 1.86 | 1.86 | 2.76% | 660,493 |
| Sep 10, 2025 | 1.87 | 1.92 | 1.80 | 1.81 | 1.81 | -3.72% | 734,137 |
| Sep 9, 2025 | 1.87 | 1.89 | 1.78 | 1.88 | 1.88 | - | 817,815 |
| Sep 8, 2025 | 1.94 | 2.06 | 1.87 | 1.88 | 1.88 | -4.57% | 1,771,125 |
| Sep 5, 2025 | 1.71 | 1.97 | 1.71 | 1.97 | 1.97 | 13.87% | 2,363,964 |
| Sep 4, 2025 | 1.81 | 1.90 | 1.73 | 1.73 | 1.73 | -4.95% | 1,488,607 |
| Sep 3, 2025 | 1.59 | 1.85 | 1.57 | 1.82 | 1.82 | 13.75% | 3,165,826 |
| Sep 2, 2025 | 1.54 | 1.72 | 1.51 | 1.60 | 1.60 | 3.90% | 3,483,785 |
| Aug 29, 2025 | 1.70 | 1.70 | 1.48 | 1.54 | 1.54 | 2.67% | 2,582,120 |
| Aug 28, 2025 | 1.56 | 1.77 | 1.47 | 1.50 | 1.50 | -5.66% | 6,786,704 |
| Aug 27, 2025 | 1.40 | 1.68 | 1.36 | 1.59 | 1.59 | 11.19% | 15,584,353 |
| Aug 26, 2025 | 1.98 | 2.35 | 1.39 | 1.43 | 1.43 | 51.92% | 387,023,697 |
| Aug 25, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | -0.35% | 152,477 |
| Aug 22, 2025 | 0.87 | 0.96 | 0.87 | 0.94 | 0.94 | 7.46% | 318,539 |
| Aug 21, 2025 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | 1.15% | 345,197 |
| Aug 20, 2025 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | -3.99% | 335,325 |
| Aug 19, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | -0.55% | 246,020 |
| Aug 18, 2025 | 0.93 | 0.96 | 0.84 | 0.91 | 0.91 | -5.00% | 742,579 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.22% | 212,205 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -2.01% | 263,144 |
| Aug 13, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 166,033 |
| Aug 12, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.15% | 90,558 |
| Aug 11, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -2.16% | 342,591 |
| Aug 8, 2025 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -1.66% | 289,621 |
| Aug 7, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.34% | 206,425 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 166,421 |
| Aug 5, 2025 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 261,706 |
| Aug 4, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | - | 268,408 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -2.88% | 368,607 |
| Jul 31, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 378,550 |
| Jul 30, 2025 | 1.06 | 1.13 | 1.05 | 1.09 | 1.09 | 2.83% | 380,872 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.03 | 1.06 | 1.06 | -5.36% | 531,461 |
| Jul 28, 2025 | 1.09 | 1.17 | 1.07 | 1.12 | 1.12 | 9.80% | 1,605,896 |
| Jul 25, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 310,872 |
| Jul 24, 2025 | 1.12 | 1.13 | 0.98 | 1.02 | 1.02 | -9.73% | 1,303,903 |
| Jul 23, 2025 | 0.97 | 1.14 | 0.95 | 1.13 | 1.13 | 13.60% | 1,986,082 |
| Jul 22, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.16% | 224,898 |
| Jul 21, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -2.30% | 429,093 |
| Jul 18, 2025 | 0.99 | 1.03 | 0.96 | 1.00 | 1.00 | -0.34% | 216,064 |