Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
1.300
+0.030 (2.36%)
At close: Jun 26, 2026, 4:00 PM EDT
1.327
+0.027 (2.07%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Allarity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.28 | 1.36 | 1.27 | 1.30 | 1.30 | 2.36% | 120,185 |
| Jun 25, 2026 | 1.30 | 1.35 | 1.25 | 1.27 | 1.27 | -2.31% | 147,274 |
| Jun 24, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 68,712 |
| Jun 23, 2026 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 74,445 |
| Jun 22, 2026 | 1.43 | 1.51 | 1.27 | 1.36 | 1.36 | -4.90% | 153,138 |
| Jun 18, 2026 | 1.35 | 1.48 | 1.28 | 1.43 | 1.43 | 6.72% | 271,402 |
| Jun 17, 2026 | 1.44 | 1.46 | 1.29 | 1.34 | 1.34 | -6.29% | 190,502 |
| Jun 16, 2026 | 1.46 | 1.47 | 1.37 | 1.43 | 1.43 | -3.38% | 159,940 |
| Jun 15, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | 3.50% | 65,827 |
| Jun 12, 2026 | 1.53 | 1.58 | 1.41 | 1.43 | 1.43 | -7.74% | 333,356 |
| Jun 11, 2026 | 1.54 | 1.55 | 1.44 | 1.55 | 1.55 | 4.03% | 115,732 |
| Jun 10, 2026 | 1.63 | 1.64 | 1.49 | 1.49 | 1.49 | -7.45% | 270,066 |
| Jun 9, 2026 | 1.60 | 1.66 | 1.57 | 1.61 | 1.61 | 1.90% | 169,138 |
| Jun 8, 2026 | 1.62 | 1.66 | 1.56 | 1.58 | 1.58 | -1.86% | 107,038 |
| Jun 5, 2026 | 1.71 | 1.72 | 1.56 | 1.61 | 1.61 | -5.29% | 156,949 |
| Jun 4, 2026 | 1.60 | 1.73 | 1.60 | 1.70 | 1.70 | 7.59% | 209,705 |
| Jun 3, 2026 | 1.65 | 1.73 | 1.55 | 1.58 | 1.58 | -6.51% | 134,239 |
| Jun 2, 2026 | 1.68 | 1.74 | 1.63 | 1.69 | 1.69 | -1.74% | 162,757 |
| Jun 1, 2026 | 1.60 | 1.75 | 1.56 | 1.72 | 1.72 | 4.88% | 313,093 |
| May 29, 2026 | 1.66 | 1.70 | 1.56 | 1.64 | 1.64 | -1.80% | 211,956 |
| May 28, 2026 | 1.75 | 1.75 | 1.61 | 1.67 | 1.67 | -3.47% | 225,672 |
| May 27, 2026 | 1.70 | 1.84 | 1.66 | 1.73 | 1.73 | 2.67% | 504,558 |
| May 26, 2026 | 1.71 | 1.74 | 1.57 | 1.69 | 1.69 | -4.80% | 317,596 |
| May 22, 2026 | 1.66 | 1.78 | 1.55 | 1.77 | 1.77 | 6.63% | 292,941 |
| May 21, 2026 | 1.46 | 1.71 | 1.42 | 1.66 | 1.66 | 11.41% | 553,634 |
| May 20, 2026 | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | - | 135,908 |
| May 19, 2026 | 1.41 | 1.49 | 1.36 | 1.49 | 1.49 | 4.20% | 178,766 |
| May 18, 2026 | 1.38 | 1.49 | 1.37 | 1.43 | 1.43 | 5.93% | 157,124 |
| May 15, 2026 | 1.50 | 1.50 | 1.34 | 1.35 | 1.35 | -10.60% | 265,397 |
| May 14, 2026 | 1.55 | 1.57 | 1.44 | 1.51 | 1.51 | -1.95% | 178,394 |
| May 13, 2026 | 1.55 | 1.59 | 1.51 | 1.54 | 1.54 | 1.32% | 100,893 |
| May 12, 2026 | 1.70 | 1.70 | 1.50 | 1.52 | 1.52 | -9.52% | 368,767 |
| May 11, 2026 | 1.58 | 1.72 | 1.52 | 1.68 | 1.68 | 8.39% | 411,913 |
| May 8, 2026 | 1.48 | 1.60 | 1.43 | 1.55 | 1.55 | 3.33% | 355,321 |
| May 7, 2026 | 1.49 | 1.50 | 1.37 | 1.50 | 1.50 | 1.35% | 276,629 |
| May 6, 2026 | 1.40 | 1.58 | 1.33 | 1.48 | 1.48 | 5.71% | 560,261 |
| May 5, 2026 | 1.28 | 1.42 | 1.28 | 1.40 | 1.40 | 12.00% | 353,853 |
| May 4, 2026 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 146,961 |
| May 1, 2026 | 1.36 | 1.38 | 1.28 | 1.30 | 1.30 | -3.70% | 169,304 |
| Apr 30, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 93,917 |
| Apr 29, 2026 | 1.38 | 1.39 | 1.32 | 1.38 | 1.38 | 0.73% | 90,599 |
| Apr 28, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | - | 71,528 |
| Apr 27, 2026 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | 2.24% | 129,058 |
| Apr 24, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -4.29% | 92,050 |
| Apr 23, 2026 | 1.42 | 1.43 | 1.31 | 1.40 | 1.40 | - | 161,784 |
| Apr 22, 2026 | 1.43 | 1.45 | 1.35 | 1.40 | 1.40 | 1.45% | 131,044 |
| Apr 21, 2026 | 1.28 | 1.43 | 1.27 | 1.38 | 1.38 | 10.40% | 447,634 |
| Apr 20, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 104,080 |
| Apr 17, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 59,148 |
| Apr 16, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 100,841 |
| Apr 15, 2026 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | 5.04% | 80,136 |
| Apr 14, 2026 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | - | 163,996 |
| Apr 13, 2026 | 1.27 | 1.29 | 1.18 | 1.19 | 1.19 | -6.30% | 220,848 |
| Apr 10, 2026 | 1.18 | 1.28 | 1.13 | 1.27 | 1.27 | 10.43% | 288,385 |
| Apr 9, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 42,409 |
| Apr 8, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | - | 55,018 |
| Apr 7, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 66,889 |
| Apr 6, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 183,703 |
| Apr 2, 2026 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 2.65% | 55,114 |
| Apr 1, 2026 | 1.11 | 1.19 | 1.10 | 1.13 | 1.13 | 3.67% | 133,092 |
| Mar 31, 2026 | 1.02 | 1.10 | 1.01 | 1.09 | 1.09 | 4.81% | 83,695 |
| Mar 30, 2026 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 59,033 |
| Mar 27, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | - | 150,248 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -4.46% | 87,771 |
| Mar 25, 2026 | 1.13 | 1.17 | 1.10 | 1.12 | 1.12 | - | 62,668 |
| Mar 24, 2026 | 1.13 | 1.16 | 1.07 | 1.12 | 1.12 | -1.75% | 105,376 |
| Mar 23, 2026 | 1.10 | 1.16 | 1.08 | 1.14 | 1.14 | 5.56% | 103,356 |
| Mar 20, 2026 | 1.10 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 177,204 |
| Mar 19, 2026 | 1.16 | 1.18 | 1.08 | 1.10 | 1.10 | -5.98% | 161,857 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.14 | 1.17 | 1.17 | -6.40% | 105,570 |
| Mar 17, 2026 | 1.28 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 113,984 |
| Mar 16, 2026 | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | 1.59% | 150,300 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -6.67% | 123,683 |
| Mar 12, 2026 | 1.23 | 1.39 | 1.20 | 1.35 | 1.35 | 7.14% | 271,279 |
| Mar 11, 2026 | 1.28 | 1.30 | 1.21 | 1.26 | 1.26 | -0.79% | 182,746 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.24 | 1.27 | 1.27 | 2.42% | 179,797 |
| Mar 9, 2026 | 1.21 | 1.42 | 1.20 | 1.24 | 1.24 | - | 741,163 |
| Mar 6, 2026 | 1.05 | 1.25 | 0.99 | 1.24 | 1.24 | 21.57% | 591,378 |
| Mar 5, 2026 | 1.05 | 1.06 | 0.98 | 1.02 | 1.02 | -2.86% | 108,398 |
| Mar 4, 2026 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | 0.96% | 114,245 |
| Mar 3, 2026 | 0.99 | 1.12 | 0.95 | 1.04 | 1.04 | 4.52% | 217,270 |
| Mar 2, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.58% | 60,873 |
| Feb 27, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -2.51% | 69,803 |
| Feb 26, 2026 | 1.03 | 1.04 | 0.96 | 1.00 | 1.00 | -0.49% | 62,765 |
| Feb 25, 2026 | 0.95 | 1.03 | 0.93 | 1.00 | 1.00 | 5.25% | 113,169 |
| Feb 24, 2026 | 0.94 | 0.98 | 0.90 | 0.95 | 0.95 | 0.82% | 135,572 |
| Feb 23, 2026 | 0.95 | 1.00 | 0.91 | 0.94 | 0.94 | 2.20% | 73,845 |
| Feb 20, 2026 | 1.05 | 1.08 | 0.92 | 0.92 | 0.92 | -12.19% | 256,713 |
| Feb 19, 2026 | 0.90 | 1.09 | 0.90 | 1.05 | 1.05 | 16.41% | 296,165 |
| Feb 18, 2026 | 0.85 | 0.95 | 0.85 | 0.90 | 0.90 | 8.67% | 222,074 |
| Feb 17, 2026 | 0.85 | 0.87 | 0.79 | 0.83 | 0.83 | -1.79% | 136,415 |
| Feb 13, 2026 | 0.84 | 0.90 | 0.82 | 0.85 | 0.85 | -0.02% | 137,880 |
| Feb 12, 2026 | 0.92 | 0.97 | 0.83 | 0.85 | 0.85 | -6.08% | 151,697 |
| Feb 11, 2026 | 0.96 | 0.98 | 0.88 | 0.90 | 0.90 | -3.25% | 169,917 |
| Feb 10, 2026 | 0.86 | 1.00 | 0.85 | 0.93 | 0.93 | 10.21% | 167,825 |
| Feb 9, 2026 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 1.60% | 101,250 |
| Feb 6, 2026 | 0.82 | 0.86 | 0.80 | 0.83 | 0.83 | 2.56% | 171,265 |
| Feb 5, 2026 | 0.84 | 0.86 | 0.80 | 0.81 | 0.81 | -3.85% | 202,093 |
| Feb 4, 2026 | 0.88 | 0.88 | 0.80 | 0.84 | 0.84 | -4.96% | 354,684 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.77 | 0.89 | 0.89 | -8.06% | 669,933 |