Allarity Therapeutics Inc... (ALLR)
0.88
0.08 (10.18%)
At close: Mar 03, 2025, 3:59 PM
ALLR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.79 | 0.97 | 0.79 | 0.88 | 0.08 | 10.00% | 9,818,433 |
| Feb 28, 2025 | 0.81 | 0.85 | 0.77 | 0.80 | -0.01 | -1.23% | 295,395 |
| Feb 27, 2025 | 0.78 | 0.86 | 0.78 | 0.81 | 0.03 | 3.85% | 388,805 |
| Feb 26, 2025 | 0.81 | 0.82 | 0.75 | 0.78 | 0.08 | 11.43% | 1,610,568 |
| Feb 25, 2025 | 0.80 | 0.82 | 0.68 | 0.70 | -0.12 | -14.63% | 1,394,600 |
| Feb 24, 2025 | 0.94 | 0.96 | 0.76 | 0.82 | -0.13 | -13.68% | 1,860,812 |
| Feb 21, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.01 | 1.06% | 532,000 |
| Feb 20, 2025 | 0.92 | 0.96 | 0.91 | 0.94 | 0.01 | 1.08% | 459,820 |
| Feb 19, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | -0.07 | -7.00% | 741,342 |
| Feb 18, 2025 | 1.01 | 1.03 | 0.98 | 1.00 | 0.02 | 2.04% | 349,700 |
| Feb 14, 2025 | 0.98 | 0.99 | 0.94 | 0.98 | 0.00 | 0.00% | 715,927 |
| Feb 13, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | -0.03 | -2.97% | 599,306 |
| Feb 12, 2025 | 1.00 | 1.03 | 0.96 | 1.01 | 0.00 | 0.00% | 1,069,707 |
| Feb 11, 2025 | 1.05 | 1.08 | 0.99 | 1.01 | -0.04 | -3.81% | 1,505,000 |
| Feb 10, 2025 | 1.08 | 1.11 | 1.01 | 1.05 | -0.04 | -3.67% | 3,012,700 |
| Feb 7, 2025 | 1.11 | 1.14 | 1.04 | 1.09 | 0.05 | 4.81% | 3,082,400 |
| Feb 6, 2025 | 1.02 | 1.06 | 0.97 | 1.04 | -0.04 | -3.70% | 4,001,100 |
| Feb 5, 2025 | 1.07 | 1.17 | 1.01 | 1.08 | 0.02 | 1.89% | 2,130,288 |
| Feb 4, 2025 | 1.18 | 1.18 | 1.01 | 1.06 | -0.06 | -5.36% | 1,158,400 |
| Feb 3, 2025 | 1.06 | 1.21 | 1.00 | 1.12 | 0.00 | 0.00% | 1,832,600 |
| Jan 31, 2025 | 1.22 | 1.22 | 1.07 | 1.12 | -0.06 | -5.08% | 1,928,100 |
| Jan 30, 2025 | 1.41 | 1.41 | 1.12 | 1.18 | -0.23 | -16.31% | 2,359,700 |
| Jan 29, 2025 | 1.37 | 1.43 | 1.26 | 1.41 | -0.03 | -2.08% | 996,743 |
| Jan 28, 2025 | 1.55 | 1.67 | 1.42 | 1.44 | -0.10 | -6.49% | 2,213,200 |
| Jan 27, 2025 | 1.39 | 1.99 | 1.35 | 1.54 | 0.18 | 13.24% | 12,560,000 |
| Jan 24, 2025 | 1.32 | 1.54 | 1.20 | 1.36 | 0.04 | 3.03% | 5,639,100 |
| Jan 23, 2025 | 1.02 | 1.50 | 0.98 | 1.32 | 0.31 | 30.69% | 9,824,200 |
| Jan 22, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | -0.04 | -3.81% | 358,746 |
| Jan 21, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 0.00 | 0.00% | 513,600 |
| Jan 17, 2025 | 1.06 | 1.07 | 1.00 | 1.05 | 0.02 | 1.94% | 507,005 |
| Jan 16, 2025 | 1.02 | 1.06 | 0.98 | 1.03 | 0.04 | 4.04% | 628,648 |
| Jan 15, 2025 | 1.02 | 1.04 | 0.96 | 0.99 | -0.02 | -1.98% | 897,700 |
| Jan 14, 2025 | 1.05 | 1.07 | 1.00 | 1.01 | -0.06 | -5.61% | 738,200 |
| Jan 13, 2025 | 1.02 | 1.13 | 1.00 | 1.07 | 0.03 | 2.88% | 1,662,300 |
| Jan 10, 2025 | 1.04 | 1.18 | 1.00 | 1.04 | -0.03 | -2.80% | 3,142,800 |
| Jan 8, 2025 | 1.01 | 1.72 | 0.94 | 1.07 | 0.06 | 5.94% | 26,699,200 |
| Jan 7, 2025 | 1.06 | 1.07 | 0.99 | 1.01 | -0.01 | -0.98% | 888,100 |
| Jan 6, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | -0.04 | -3.77% | 684,300 |
| Jan 3, 2025 | 1.11 | 1.11 | 0.99 | 1.06 | -0.05 | -4.50% | 1,099,302 |
| Jan 2, 2025 | 1.17 | 1.17 | 1.06 | 1.11 | -0.06 | -5.13% | 1,277,800 |
| Dec 31, 2024 | 1.23 | 1.35 | 1.06 | 1.17 | 0.05 | 4.46% | 4,811,929 |
| Dec 30, 2024 | 1.07 | 1.16 | 1.02 | 1.12 | 0.04 | 3.70% | 779,848 |
| Dec 27, 2024 | 1.08 | 1.13 | 0.99 | 1.08 | 0.00 | 0.00% | 855,516 |
| Dec 26, 2024 | 1.00 | 1.12 | 0.99 | 1.08 | 0.07 | 6.93% | 904,353 |
| Dec 24, 2024 | 1.06 | 1.06 | 0.99 | 1.01 | -0.03 | -2.88% | 243,825 |
| Dec 23, 2024 | 1.01 | 1.07 | 0.95 | 1.04 | 0.05 | 5.05% | 585,700 |
| Dec 20, 2024 | 1.00 | 1.02 | 0.91 | 0.99 | -0.04 | -3.88% | 551,123 |
| Dec 19, 2024 | 1.02 | 1.34 | 0.96 | 1.03 | 0.06 | 6.19% | 3,778,026 |
| Dec 18, 2024 | 1.13 | 1.13 | 0.96 | 0.97 | -0.13 | -11.82% | 522,100 |
| Dec 17, 2024 | 0.94 | 1.12 | 0.90 | 1.10 | 0.14 | 14.58% | 545,700 |