ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Allarity Therapeutics, Inc. - Common stock (NQ:ALLR)

1.970 +0.240 (+13.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2025 1.710 1.970 1.705 1.970 2,360,494 +0.24(+13.87%)
Sep 04, 2025 1.810 1.900 1.725 1.730 1,486,890 -0.09(-4.95%)
Sep 03, 2025 1.590 1.850 1.570 1.820 3,264,030 +0.22(+13.75%)
Sep 02, 2025 1.540 1.720 1.510 1.600 3,474,679 +0.06(+3.90%)
Aug 29, 2025 1.700 1.700 1.480 1.540 2,582,120 +0.04(+2.67%)
Aug 28, 2025 1.560 1.770 1.470 1.500 6,752,997 -0.09(-5.66%)
Aug 27, 2025 1.400 1.680 1.358 1.590 15,506,663 +0.16(+11.19%)
Aug 26, 2025 1.980 2.350 1.390 1.430 386,616,032 +0.49(+51.92%)
Aug 25, 2025 0.9300 0.9486 0.9051 0.9413 152,475 -0.00(-0.35%)
Aug 22, 2025 0.8717 0.9623 0.8717 0.9446 318,539 +0.07(+7.46%)
Aug 21, 2025 0.8600 0.9075 0.8600 0.8790 345,197 +0.01(+1.15%)
Aug 20, 2025 0.9000 0.9100 0.8500 0.8690 335,325 -0.04(-3.99%)
Aug 19, 2025 0.9001 0.9123 0.8930 0.9051 242,867 -0.01(-0.55%)
Aug 18, 2025 0.9300 0.9580 0.8400 0.9101 742,379 -0.05(-5.00%)
Aug 15, 2025 0.9800 0.9800 0.9400 0.9580 212,205 -0.02(-2.22%)
Aug 14, 2025 1.000 1.010 0.9550 0.9798 262,921 -0.02(-2.01%)
Aug 13, 2025 0.9599 0.9999 0.9599 0.9999 162,258 +0.04(+4.17%)
Aug 12, 2025 0.9500 0.9697 0.9500 0.9599 90,206 +0.01(+1.15%)
Aug 11, 2025 0.9700 0.9809 0.9300 0.9490 342,092 -0.02(-2.16%)
Aug 08, 2025 0.9800 1.010 0.9600 0.9700 289,621 -0.02(-1.66%)
Aug 07, 2025 1.000 1.020 0.9800 0.9864 206,424 -0.02(-2.34%)
Aug 06, 2025 1.040 1.040 1.000 1.010 164,928 -0.03(-2.88%)
Aug 05, 2025 1.010 1.060 1.000 1.040 261,206 +0.03(+2.97%)
Aug 04, 2025 1.020 1.035 0.9922 1.010 268,403 +0.00(+0.00%)
Aug 01, 2025 1.010 1.020 0.9804 1.010 368,607 -0.03(-2.88%)
Jul 31, 2025 1.090 1.090 1.030 1.040 375,212 -0.05(-4.59%)
Jul 30, 2025 1.060 1.130 1.045 1.090 379,523 +0.03(+2.83%)
Jul 29, 2025 1.130 1.130 1.030 1.060 530,633 -0.06(-5.36%)
Jul 28, 2025 1.090 1.170 1.070 1.120 1,568,955 +0.10(+9.80%)
Jul 25, 2025 1.020 1.030 0.9894 1.020 310,872 +0.00(+0.00%)
Jul 24, 2025 1.120 1.130 0.9774 1.020 1,303,900 -0.11(-9.73%)
Jul 23, 2025 0.9677 1.140 0.9500 1.130 1,979,289 +0.14(+13.60%)
Jul 22, 2025 0.9600 0.9992 0.9554 0.9947 224,778 +0.02(+2.16%)
Jul 21, 2025 1.000 1.010 0.9450 0.9737 423,193 -0.02(-2.30%)
Jul 18, 2025 0.9900 1.030 0.9611 0.9966 216,064 -0.00(-0.34%)
Jul 17, 2025 1.000 1.040 0.9971 1.000 299,699 +0.00(+0.00%)
Jul 16, 2025 1.000 1.020 0.9850 1.000 218,298 -0.01(-0.99%)
Jul 15, 2025 1.030 1.060 1.000 1.010 378,555 -0.04(-3.81%)
Jul 14, 2025 1.030 1.100 1.010 1.050 527,399 +0.04(+3.96%)
Jul 11, 2025 1.040 1.058 0.9827 1.010 371,079 -0.07(-6.48%)
Jul 10, 2025 1.020 1.080 1.020 1.080 343,439 +0.03(+2.86%)
Jul 09, 2025 1.030 1.050 1.010 1.050 246,226 +0.02(+1.94%)
Jul 08, 2025 0.9800 1.040 0.9713 1.030 341,428 +0.05(+4.75%)
Jul 07, 2025 0.9700 1.000 0.9500 0.9833 245,283 -0.03(-2.64%)
Jul 03, 2025 1.000 1.020 0.9784 1.010 88,581 +0.01(+1.00%)
Jul 02, 2025 1.040 1.040 0.9899 1.000 293,418 -0.04(-3.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.