Allarity Therapeutics, Inc. ALLR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,05+0,01 (+0,96 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,05 | +0,96 % | $1,05 | $1,08 | $1,04 | 13,89K |
| 2026-10-01 | $1,04 | -0,95 % | $1,06 | $1,08 | $1,01 | 74,10K |
| 2026-09-30 | $1,05 | +8,81 % | $0,99 | $1,08 | $0,97 | 119,10K |
| 2026-09-29 | $0,96 | -0,31 % | $0,97 | $1,00 | $0,94 | 167,60K |
| 2026-09-28 | $0,97 | -6,02 % | $1,03 | $1,08 | $0,90 | 270,90K |
| 2026-09-25 | $1,03 | -5,50 % | $1,09 | $1,10 | $1,03 | 43,70K |
| 2026-09-24 | $1,09 | +4,81 % | $1,06 | $1,09 | $1,03 | 75,00K |
| 2026-09-23 | $1,04 | -6,31 % | $1,15 | $1,15 | $1,01 | 167,50K |
| 2026-09-22 | $1,11 | -5,13 % | $1,17 | $1,23 | $1,10 | 182,90K |
| 2026-09-21 | $1,17 | -3,31 % | $1,20 | $1,20 | $1,13 | 114,90K |
| 2026-09-18 | $1,21 | +4,31 % | $1,15 | $1,22 | $1,11 | 185,60K |
| 2026-09-17 | $1,16 | +0,43 % | $1,13 | $1,27 | $1,13 | 160,40K |
| 2026-09-16 | $1,15 | +4,05 % | $1,13 | $1,20 | $1,11 | 53,50K |
| 2026-09-15 | $1,11 | -5,13 % | $1,16 | $1,20 | $1,09 | 154,50K |
| 2026-09-14 | $1,17 | -4,10 % | $1,20 | $1,23 | $1,17 | 112,60K |
| 2026-09-11 | $1,22 | -2,40 % | $1,32 | $1,34 | $1,21 | 205,20K |
| 2026-09-10 | $1,25 | -0,95 % | $1,29 | $1,35 | $1,22 | 79,30K |
| 2026-09-09 | $1,26 | +0,96 % | $1,28 | $1,29 | $1,25 | 65,30K |
| 2026-09-08 | $1,25 | -11,97 % | $1,36 | $1,37 | $1,25 | 236,60K |
| 2026-09-04 | $1,42 | -0,70 % | $1,44 | $1,45 | $1,40 | 54,50K |
| 2026-09-03 | $1,43 | +1,42 % | $1,43 | $1,48 | $1,39 | 43,80K |
| 2026-09-02 | $1,41 | -0,70 % | $1,45 | $1,49 | $1,37 | 124,00K |
| 2026-09-01 | $1,42 | +0,71 % | $1,41 | $1,43 | $1,37 | 54,00K |
| 2026-08-31 | $1,41 | 0,00 % | $1,41 | $1,44 | $1,32 | 106,30K |
| 2026-08-28 | $1,41 | +2,17 % | $1,38 | $1,46 | $1,35 | 139,60K |
| 2026-08-27 | $1,38 | +2,99 % | $1,35 | $1,43 | $1,34 | 49,80K |
| 2026-08-26 | $1,34 | +0,75 % | $1,36 | $1,41 | $1,34 | 44,60K |
| 2026-08-25 | $1,33 | -4,32 % | $1,38 | $1,41 | $1,33 | 57,10K |
| 2026-08-24 | $1,39 | -2,11 % | $1,42 | $1,42 | $1,37 | 32,80K |
| 2026-08-21 | $1,42 | -0,70 % | $1,41 | $1,49 | $1,38 | 111,70K |
| 2026-08-20 | $1,43 | 0,00 % | $1,41 | $1,49 | $1,39 | 78,60K |
| 2026-08-19 | $1,43 | +5,93 % | $1,35 | $1,49 | $1,35 | 117,80K |
| 2026-08-18 | $1,35 | +0,75 % | $1,36 | $1,36 | $1,25 | 52,40K |
| 2026-08-17 | $1,34 | -2,19 % | $1,39 | $1,39 | $1,31 | 56,60K |
| 2026-08-14 | $1,37 | +0,74 % | $1,41 | $1,41 | $1,35 | 48,10K |
| 2026-08-13 | $1,36 | -2,86 % | $1,42 | $1,43 | $1,25 | 152,20K |
| 2026-08-12 | $1,40 | -2,10 % | $1,46 | $1,46 | $1,36 | 65,80K |
| 2026-08-11 | $1,43 | +1,42 % | $1,43 | $1,55 | $1,36 | 133,80K |
| 2026-08-10 | $1,41 | +1,44 % | $1,41 | $1,42 | $1,35 | 75,70K |
| 2026-08-07 | $1,39 | -0,71 % | $1,39 | $1,43 | $1,35 | 50,80K |
| 2026-08-06 | $1,40 | +5,26 % | $1,33 | $1,40 | $1,33 | 84,50K |
| 2026-08-05 | $1,33 | +1,53 % | $1,35 | $1,35 | $1,27 | 108,10K |
| 2026-08-04 | $1,31 | +3,15 % | $1,30 | $1,35 | $1,29 | 117,40K |
| 2026-08-03 | $1,27 | +4,96 % | $1,23 | $1,30 | $1,23 | 65,00K |
| 2026-07-31 | $1,21 | -1,63 % | $1,21 | $1,24 | $1,19 | 39,40K |
| 2026-07-30 | $1,23 | +6,03 % | $1,20 | $1,24 | $1,17 | 55,90K |
| 2026-07-29 | $1,16 | -1,69 % | $1,24 | $1,24 | $1,15 | 56,30K |
| 2026-07-28 | $1,18 | -4,07 % | $1,20 | $1,26 | $1,15 | 81,90K |
| 2026-07-27 | $1,23 | +3,36 % | $1,19 | $1,25 | $1,19 | 24,70K |
| 2026-07-24 | $1,19 | -2,46 % | $1,23 | $1,25 | $1,18 | 43,90K |
| 2026-07-23 | $1,22 | -4,69 % | $1,27 | $1,29 | $1,22 | 44,70K |
| 2026-07-22 | $1,28 | +4,92 % | $1,22 | $1,28 | $1,21 | 56,70K |
| 2026-07-21 | $1,22 | +4,27 % | $1,19 | $1,24 | $1,17 | 61,90K |
| 2026-07-20 | $1,17 | -1,68 % | $1,19 | $1,22 | $1,14 | 51,60K |
| 2026-07-17 | $1,19 | +1,71 % | $1,17 | $1,23 | $1,15 | 82,90K |
| 2026-07-16 | $1,17 | -0,85 % | $1,18 | $1,22 | $1,12 | 102,60K |
| 2026-07-15 | $1,18 | +1,72 % | $1,17 | $1,20 | $1,16 | 81,20K |
| 2026-07-14 | $1,16 | +2,65 % | $1,15 | $1,21 | $1,12 | 100,00K |
| 2026-07-13 | $1,13 | -3,00 % | $1,15 | $1,17 | $1,12 | 69,80K |
| 2026-07-10 | $1,16 | -2,92 % | $1,19 | $1,21 | $1,11 | 103,20K |
| 2026-07-09 | $1,20 | +3,45 % | $1,14 | $1,20 | $1,14 | 55,70K |
| 2026-07-08 | $1,16 | +2,65 % | $1,13 | $1,18 | $1,07 | 163,60K |
| 2026-07-07 | $1,13 | -5,83 % | $1,19 | $1,19 | $1,03 | 430,00K |
| 2026-07-06 | $1,20 | -8,40 % | $1,31 | $1,31 | $1,19 | 151,00K |
| 2026-07-02 | $1,31 | -1,50 % | $1,30 | $1,40 | $1,28 | 116,50K |
| 2026-07-01 | $1,33 | +3,10 % | $1,28 | $1,34 | $1,26 | 132,80K |
| 2026-06-30 | $1,29 | -0,77 % | $1,28 | $1,34 | $1,26 | 166,80K |
| 2026-06-29 | $1,30 | 0,00 % | $1,30 | $1,34 | $1,26 | 71,60K |
| 2026-06-26 | $1,30 | +2,36 % | $1,28 | $1,36 | $1,27 | 121,30K |
| 2026-06-25 | $1,27 | -2,31 % | $1,30 | $1,35 | $1,25 | 147,60K |
| 2026-06-24 | $1,30 | -1,52 % | $1,33 | $1,35 | $1,28 | 68,70K |
| 2026-06-23 | $1,32 | -2,94 % | $1,32 | $1,36 | $1,30 | 80,00K |
| 2026-06-22 | $1,36 | -4,90 % | $1,43 | $1,51 | $1,27 | 153,20K |
| 2026-06-18 | $1,43 | +6,72 % | $1,35 | $1,48 | $1,28 | 297,90K |
| 2026-06-17 | $1,34 | -6,29 % | $1,44 | $1,46 | $1,29 | 190,50K |
| 2026-06-16 | $1,43 | -3,38 % | $1,46 | $1,47 | $1,37 | 160,30K |
| 2026-06-15 | $1,48 | +3,50 % | $1,45 | $1,51 | $1,45 | 65,80K |
| 2026-06-12 | $1,43 | -7,74 % | $1,53 | $1,58 | $1,41 | 338,50K |
| 2026-06-11 | $1,55 | +4,03 % | $1,54 | $1,55 | $1,44 | 118,10K |
| 2026-06-10 | $1,49 | -7,45 % | $1,63 | $1,64 | $1,49 | 271,10K |
| 2026-06-09 | $1,61 | +1,90 % | $1,60 | $1,66 | $1,57 | 171,70K |
| 2026-06-08 | $1,58 | -1,86 % | $1,62 | $1,66 | $1,56 | 107,10K |
| 2026-06-05 | $1,61 | -5,29 % | $1,71 | $1,72 | $1,56 | 157,00K |
| 2026-06-04 | $1,70 | +7,59 % | $1,60 | $1,73 | $1,60 | 213,70K |
| 2026-06-03 | $1,58 | -6,51 % | $1,65 | $1,73 | $1,55 | 134,30K |
| 2026-06-02 | $1,69 | -1,74 % | $1,68 | $1,74 | $1,63 | 167,10K |
| 2026-06-01 | $1,72 | +4,88 % | $1,60 | $1,75 | $1,56 | 314,80K |
| 2026-05-29 | $1,64 | -1,80 % | $1,66 | $1,70 | $1,56 | 214,20K |
| 2026-05-28 | $1,67 | -3,47 % | $1,75 | $1,75 | $1,61 | 228,80K |
| 2026-05-27 | $1,73 | +2,67 % | $1,70 | $1,84 | $1,66 | 505,10K |