MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALLR — Allarity Therapeutics, Inc. Common Stock
NasdaqAllarity Therapeutics, Inc. Common Stock
$1.04
-0.01(-0.95%)
- O
- 1.06
- H
- 1.08
- L
- 1.01
- V
- 74K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.04
Period Return+0.97%
Period High$2.35
Period Low$0.77
Avg Daily Volume1.45M
Total Trading Days365
ALLR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.06 | $1.08 | $1.01 | $1.04 | $-0.01 | -0.95% | 73,998 | $1.05 | $1.01 $1.08 |
| Sep 30, 2026 | $0.99 | $1.08 | $0.97 | $1.05 | +$0.08 | +8.80% | 119,164 | $1.04 | $0.97 $1.08 |
| Sep 29, 2026 | $0.97 | $1.00 | $0.94 | $0.97 | $-0.00 | -0.34% | 167,891 | $0.97 | $0.94 $1.00 |
| Sep 28, 2026 | $1.03 | $1.08 | $0.90 | $0.97 | $-0.06 | -5.98% | 275,855 | $1.00 | $0.90 $1.08 |
| Sep 25, 2026 | $1.09 | $1.10 | $1.03 | $1.03 | $-0.06 | -5.50% | 43,684 | $1.05 | $1.03 $1.10 |
| Sep 24, 2026 | $1.06 | $1.09 | $1.03 | $1.09 | +$0.05 | +4.81% | 74,978 | $1.07 | $1.03 $1.09 |
| Sep 23, 2026 | $1.15 | $1.15 | $1.01 | $1.04 | $-0.07 | -6.31% | 167,750 | $1.06 | $1.01 $1.15 |
| Sep 22, 2026 | $1.17 | $1.23 | $1.10 | $1.11 | $-0.06 | -5.13% | 185,809 | $1.16 | $1.10 $1.23 |
| Sep 21, 2026 | $1.20 | $1.20 | $1.13 | $1.17 | $-0.04 | -3.31% | 115,119 | $1.16 | $1.13 $1.20 |
| Sep 18, 2026 | $1.15 | $1.22 | $1.11 | $1.21 | +$0.05 | +4.31% | 186,589 | $1.16 | $1.11 $1.22 |
| Sep 17, 2026 | $1.13 | $1.27 | $1.13 | $1.16 | +$0.01 | +0.43% | 160,615 | $1.22 | $1.13 $1.27 |
| Sep 16, 2026 | $1.13 | $1.20 | $1.11 | $1.16 | +$0.05 | +4.05% | 55,512 | $1.15 | $1.11 $1.20 |
| Sep 15, 2026 | $1.16 | $1.20 | $1.09 | $1.11 | $-0.06 | -5.13% | 152,529 | $1.15 | $1.09 $1.20 |
| Sep 14, 2026 | $1.20 | $1.23 | $1.17 | $1.17 | $-0.05 | -4.10% | 102,418 | $1.19 | $1.17 $1.23 |
| Sep 11, 2026 | $1.32 | $1.34 | $1.21 | $1.22 | $-0.03 | -2.40% | 210,251 | $1.27 | $1.21 $1.34 |
| Sep 10, 2026 | $1.29 | $1.35 | $1.22 | $1.25 | $-0.01 | -0.95% | 81,942 | $1.26 | $1.22 $1.35 |
| Sep 9, 2026 | $1.28 | $1.29 | $1.25 | $1.26 | +$0.01 | +0.96% | 65,337 | $1.27 | $1.25 $1.29 |
| Sep 8, 2026 | $1.36 | $1.37 | $1.25 | $1.25 | $-0.17 | -11.97% | 236,981 | $1.33 | $1.25 $1.37 |
| Sep 4, 2026 | $1.44 | $1.45 | $1.40 | $1.42 | $-0.01 | -0.70% | 56,670 | $1.42 | $1.40 $1.45 |
| Sep 3, 2026 | $1.43 | $1.48 | $1.39 | $1.43 | +$0.02 | +1.42% | 44,209 | $1.44 | $1.39 $1.48 |
| Sep 2, 2026 | $1.45 | $1.49 | $1.37 | $1.41 | $-0.01 | -0.70% | 121,250 | $1.43 | $1.37 $1.49 |
| Sep 1, 2026 | $1.41 | $1.43 | $1.37 | $1.42 | +$0.01 | +0.71% | 54,102 | $1.41 | $1.37 $1.43 |
| Aug 31, 2026 | $1.41 | $1.44 | $1.32 | $1.41 | +$0.00 | +0.00% | 106,345 | $1.38 | $1.32 $1.44 |
| Aug 28, 2026 | $1.38 | $1.46 | $1.35 | $1.41 | +$0.03 | +2.17% | 139,928 | $1.42 | $1.35 $1.46 |
| Aug 27, 2026 | $1.35 | $1.43 | $1.34 | $1.38 | +$0.04 | +2.99% | 50,260 | $1.39 | $1.34 $1.43 |
| Aug 26, 2026 | $1.36 | $1.41 | $1.34 | $1.34 | +$0.01 | +0.75% | 44,641 | $1.37 | $1.34 $1.41 |
| Aug 25, 2026 | $1.38 | $1.41 | $1.33 | $1.33 | $-0.06 | -4.32% | 57,920 | $1.39 | $1.33 $1.41 |
| Aug 24, 2026 | $1.42 | $1.42 | $1.37 | $1.39 | $-0.03 | -2.11% | 32,853 | $1.40 | $1.37 $1.42 |
| Aug 21, 2026 | $1.41 | $1.49 | $1.38 | $1.42 | $-0.01 | -0.70% | 112,288 | $1.40 | $1.38 $1.49 |
| Aug 20, 2026 | $1.41 | $1.49 | $1.39 | $1.43 | +$0.00 | +0.00% | 77,523 | $1.44 | $1.39 $1.49 |