Allarity Therapeutics Stock Price History
NASDAQ: ALLRHealth CareBiotechnology: Pharmaceutical PreparationsUSD
0.99+0.0081 (+0.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALLR price history at a glance
The price history for Allarity Therapeutics (ALLR) on this page begins on December 20, 2021, when the stock closed at $10,058,160.00; it most recently closed at $0.99 on October 5, 2026. The highest price in this record is $15,288,000.00, reached on December 20, 2021; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, ALLR finished higher in 1 and lower in 3. Its best year was 2025 (+7.5%) and its worst was 2023 (-99.9%).
Over roughly 5 years the share price changed -100.0%, a -96.6% compound annual price return (excluding dividends). In the last 12 months alone, ALLR has lost 43.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $15,288,000.00
- Date of high
- Dec 20, 2021
- Low since 2021
- $0.614
- Date of low
- Apr 7, 2025
- 52-week high
- $1.84
- 52-week low
- $0.769
- Last close
- $0.99
ALLR returns
1 week
-4.81%
1 month
-21.55%
3 months
-15.02%
6 months
-22.05%
Year to date
-8.33%
1 year
-43.75%
3 years
-99.77%
ALLR price return, excluding dividends.
ALLR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.99 | -13.16% |
| 2025 | 1.14 | +7.55% |
| 2024 | 1.06 | -99.68% |
| 2023 | 330.60 | -99.87% |
| 2022 | 246,960.00 | -97.17% |
| 2021* | 8,715,000.00 | -13.35% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ALLR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.995 | 1.04 | 0.99 | 0.99 | +0.82% | |
| 0.995 | 1.00 | 0.95 | 0.9819 | -0.21% | |
| 1.02 | 1.04 | 0.984 | 0.984 | -0.10% | |
| 0.983 | 1.00 | 0.98 | 0.985 | -1.50% | |
| 1.04 | 1.05 | 0.99 | 1.00 | -3.85% | |
| 1.06 | 1.08 | 1.03 | 1.04 | 0.00% | |
| 1.06 | 1.08 | 1.01 | 1.04 | -0.95% | |
| 0.989 | 1.08 | 0.968 | 1.05 | +8.81% | |
| 0.972 | 1.00 | 0.94 | 0.965 | -0.31% | |
| 1.03 | 1.08 | 0.901 | 0.968 | -6.02% | |
| 1.09 | 1.10 | 1.03 | 1.03 | -5.50% | |
| 1.06 | 1.09 | 1.03 | 1.09 | +4.81% | |
| 1.15 | 1.15 | 1.01 | 1.04 | -6.31% | |
| 1.17 | 1.23 | 1.10 | 1.11 | -5.13% | |
| 1.20 | 1.20 | 1.13 | 1.17 | -3.31% | |
| 1.15 | 1.22 | 1.11 | 1.21 | +4.31% | |
| 1.13 | 1.27 | 1.13 | 1.16 | +0.43% | |
| 1.13 | 1.20 | 1.11 | 1.16 | +4.05% | |
| 1.16 | 1.20 | 1.09 | 1.11 | -5.13% | |
| 1.20 | 1.23 | 1.17 | 1.17 | -4.10% | |
| 1.32 | 1.34 | 1.21 | 1.22 | -2.40% | |
| 1.29 | 1.35 | 1.22 | 1.25 | -0.95% | |
| 1.28 | 1.29 | 1.25 | 1.26 | +0.96% | |
| 1.36 | 1.37 | 1.25 | 1.25 | -11.97% | |
| 1.44 | 1.45 | 1.40 | 1.42 | -0.70% | |
| 1.43 | 1.48 | 1.39 | 1.43 | +1.42% | |
| 1.45 | 1.49 | 1.37 | 1.41 | -0.70% | |
| 1.41 | 1.43 | 1.37 | 1.42 | +0.71% | |
| 1.41 | 1.44 | 1.32 | 1.41 | 0.00% | |
| 1.38 | 1.46 | 1.35 | 1.41 | +2.17% | |
| 1.35 | 1.43 | 1.34 | 1.38 | +2.99% | |
| 1.36 | 1.41 | 1.34 | 1.34 | +0.75% | |
| 1.38 | 1.41 | 1.33 | 1.33 | -4.32% | |
| 1.42 | 1.42 | 1.37 | 1.39 | -2.11% | |
| 1.41 | 1.49 | 1.38 | 1.42 | -0.70% | |
| 1.41 | 1.49 | 1.39 | 1.43 | 0.00% | |
| 1.35 | 1.49 | 1.35 | 1.43 | +5.93% | |
| 1.36 | 1.36 | 1.25 | 1.35 | +0.75% | |
| 1.39 | 1.39 | 1.31 | 1.34 | -2.19% | |
| 1.41 | 1.41 | 1.35 | 1.37 | +0.74% | |
| 1.42 | 1.43 | 1.26 | 1.36 | -2.86% | |
| 1.46 | 1.46 | 1.36 | 1.40 | -2.10% | |
| 1.43 | 1.55 | 1.36 | 1.43 | +1.42% | |
| 1.41 | 1.42 | 1.35 | 1.41 | +1.44% | |
| 1.39 | 1.43 | 1.35 | 1.39 | -0.71% | |
| 1.33 | 1.40 | 1.33 | 1.40 | +5.26% | |
| 1.35 | 1.35 | 1.27 | 1.33 | +1.53% | |
| 1.30 | 1.35 | 1.29 | 1.31 | +3.15% | |
| 1.23 | 1.30 | 1.23 | 1.27 | +4.96% | |
| 1.21 | 1.24 | 1.19 | 1.21 | -1.63% | |
| 1.20 | 1.24 | 1.17 | 1.23 | +6.03% | |
| 1.24 | 1.24 | 1.15 | 1.16 | -1.69% | |
| 1.20 | 1.26 | 1.15 | 1.18 | -4.07% | |
| 1.19 | 1.25 | 1.19 | 1.23 | +3.36% | |
| 1.23 | 1.25 | 1.18 | 1.19 | -2.46% | |
| 1.27 | 1.29 | 1.22 | 1.22 | -4.69% | |
| 1.22 | 1.28 | 1.21 | 1.28 | +4.92% | |
| 1.19 | 1.24 | 1.17 | 1.22 | +4.27% | |
| 1.19 | 1.22 | 1.14 | 1.17 | -1.68% | |
| 1.17 | 1.23 | 1.15 | 1.19 | +1.71% | |
| 1.18 | 1.22 | 1.12 | 1.17 | -0.85% | |
| 1.17 | 1.20 | 1.16 | 1.18 | +1.72% | |
| 1.15 | 1.21 | 1.12 | 1.16 | +2.65% | |
| 1.15 | 1.17 | 1.12 | 1.13 | -3.00% | |
| 1.19 | 1.21 | 1.11 | 1.17 | -2.92% | |
| 1.14 | 1.20 | 1.14 | 1.20 | +3.45% | |
| 1.13 | 1.19 | 1.07 | 1.16 | +2.65% | |
| 1.19 | 1.19 | 1.04 | 1.13 | -5.83% | |
| 1.31 | 1.31 | 1.19 | 1.20 | -8.40% | |
| 1.30 | 1.40 | 1.28 | 1.31 | -1.50% | |
| 1.28 | 1.34 | 1.26 | 1.33 | +3.10% | |
| 1.28 | 1.34 | 1.26 | 1.29 | -0.77% | |
| 1.30 | 1.34 | 1.26 | 1.30 | 0.00% | |
| 1.28 | 1.36 | 1.27 | 1.30 | +2.36% | |
| 1.30 | 1.35 | 1.25 | 1.27 | -2.31% | |
| 1.33 | 1.35 | 1.29 | 1.30 | -1.52% | |
| 1.32 | 1.36 | 1.30 | 1.32 | -2.94% | |
| 1.43 | 1.51 | 1.27 | 1.36 | -4.90% | |
| 1.35 | 1.48 | 1.28 | 1.43 | +6.72% | |
| 1.44 | 1.46 | 1.29 | 1.34 | -6.29% | |
| 1.46 | 1.47 | 1.37 | 1.43 | -3.38% | |
| 1.45 | 1.51 | 1.45 | 1.48 | +3.50% | |
| 1.53 | 1.58 | 1.41 | 1.43 | -7.74% | |
| 1.54 | 1.55 | 1.44 | 1.55 | +4.03% | |
| 1.63 | 1.64 | 1.49 | 1.49 | -7.45% | |
| 1.60 | 1.66 | 1.57 | 1.61 | +1.90% | |
| 1.62 | 1.66 | 1.56 | 1.58 | -1.86% | |
| 1.71 | 1.72 | 1.56 | 1.61 | -5.29% | |
| 1.60 | 1.73 | 1.60 | 1.70 | +7.59% | |
| 1.65 | 1.73 | 1.55 | 1.58 | -6.51% | |
| 1.68 | 1.74 | 1.63 | 1.69 | -1.74% | |
| 1.60 | 1.75 | 1.56 | 1.72 | +4.88% | |
| 1.66 | 1.70 | 1.56 | 1.64 | -1.80% | |
| 1.75 | 1.75 | 1.61 | 1.67 | -3.47% | |
| 1.70 | 1.84 | 1.66 | 1.73 | +2.67% | |
| 1.71 | 1.74 | 1.57 | 1.69 | -4.80% | |
| 1.66 | 1.78 | 1.55 | 1.77 | +6.63% | |
| 1.46 | 1.71 | 1.42 | 1.66 | +11.41% | |
| 1.54 | 1.55 | 1.45 | 1.49 | 0.00% | |
| 1.41 | 1.49 | 1.36 | 1.49 | +4.20% | |
| 1.38 | 1.49 | 1.37 | 1.43 | +5.93% | |
| 1.50 | 1.50 | 1.34 | 1.35 | -10.60% | |
| 1.55 | 1.57 | 1.44 | 1.51 | -1.95% | |
| 1.55 | 1.59 | 1.51 | 1.54 | +1.32% | |
| 1.70 | 1.70 | 1.50 | 1.52 | -9.52% | |
| 1.58 | 1.72 | 1.52 | 1.68 | +8.39% | |
| 1.48 | 1.60 | 1.43 | 1.55 | +3.33% | |
| 1.49 | 1.50 | 1.37 | 1.50 | +1.35% | |
| 1.40 | 1.58 | 1.33 | 1.48 | +5.71% | |
| 1.28 | 1.42 | 1.28 | 1.40 | +12.00% | |
| 1.26 | 1.30 | 1.24 | 1.25 | -3.85% | |
| 1.36 | 1.38 | 1.28 | 1.30 | -3.70% | |
| 1.38 | 1.38 | 1.34 | 1.35 | -2.17% | |
| 1.38 | 1.39 | 1.32 | 1.38 | +0.73% | |
| 1.38 | 1.40 | 1.35 | 1.37 | 0.00% | |
| 1.37 | 1.41 | 1.36 | 1.37 | +2.24% | |
| 1.39 | 1.39 | 1.33 | 1.34 | -4.29% | |
| 1.42 | 1.43 | 1.31 | 1.40 | 0.00% | |
| 1.43 | 1.45 | 1.35 | 1.40 | +1.45% | |
| 1.28 | 1.43 | 1.27 | 1.38 | +10.40% | |
| 1.22 | 1.27 | 1.22 | 1.25 | +1.63% | |
| 1.21 | 1.23 | 1.20 | 1.23 | -0.81% | |
| 1.23 | 1.24 | 1.20 | 1.24 | -0.80% | |
| 1.19 | 1.25 | 1.17 | 1.25 | +5.04% | |
| 1.18 | 1.22 | 1.15 | 1.19 | 0.00% | |
| 1.27 | 1.29 | 1.18 | 1.19 | -6.30% | |
| 1.18 | 1.28 | 1.13 | 1.27 | +10.43% | |
| 1.16 | 1.18 | 1.13 | 1.15 | -0.86% | |
| 1.23 | 1.23 | 1.16 | 1.16 | 0.00% | |
| 1.18 | 1.19 | 1.13 | 1.16 | -1.69% | |
| 1.16 | 1.21 | 1.16 | 1.18 | +1.72% | |
| 1.13 | 1.19 | 1.12 | 1.16 | +2.65% | |
| 1.11 | 1.19 | 1.10 | 1.13 | +3.67% | |
| 1.02 | 1.10 | 1.01 | 1.09 | +4.81% | |
| 1.06 | 1.09 | 1.02 | 1.04 | -2.80% | |
| 1.07 | 1.10 | 1.04 | 1.07 | 0.00% | |
| 1.13 | 1.13 | 1.07 | 1.07 | -4.46% | |
| 1.13 | 1.17 | 1.10 | 1.12 | 0.00% | |
| 1.13 | 1.16 | 1.07 | 1.12 | -1.75% | |
| 1.10 | 1.16 | 1.08 | 1.14 | +5.56% | |
| 1.10 | 1.12 | 1.05 | 1.08 | -1.82% | |
| 1.16 | 1.18 | 1.08 | 1.10 | -5.98% | |
| 1.26 | 1.26 | 1.14 | 1.17 | -6.40% | |
| 1.28 | 1.33 | 1.24 | 1.25 | -2.34% | |
| 1.25 | 1.31 | 1.23 | 1.28 | +1.59% | |
| 1.37 | 1.37 | 1.25 | 1.26 | -6.67% | |
| 1.23 | 1.39 | 1.20 | 1.35 | +7.14% | |
| 1.28 | 1.30 | 1.21 | 1.26 | -0.79% | |
| 1.33 | 1.33 | 1.24 | 1.27 | +2.42% | |
| 1.21 | 1.42 | 1.20 | 1.24 | 0.00% | |
| 1.05 | 1.25 | 0.991 | 1.24 | +21.57% | |
| 1.05 | 1.06 | 0.983 | 1.02 | -2.86% | |
| 1.07 | 1.10 | 1.03 | 1.05 | +0.96% | |
| 0.99 | 1.12 | 0.95 | 1.04 | +4.52% | |
| 0.97 | 1.00 | 0.97 | 0.995 | +2.58% | |
| 1.00 | 1.02 | 0.97 | 0.97 | -2.51% | |
| 1.03 | 1.04 | 0.965 | 0.995 | -0.50% | |
| 0.95 | 1.03 | 0.93 | 1.00 | +5.26% | |
| 0.935 | 0.975 | 0.90 | 0.95 | +0.85% | |
| 0.95 | 0.999 | 0.907 | 0.942 | +2.17% | |
| 1.05 | 1.08 | 0.92 | 0.922 | -12.19% | |
| 0.901 | 1.09 | 0.901 | 1.05 | +16.41% | |
| 0.848 | 0.95 | 0.848 | 0.902 | +8.67% | |
| 0.85 | 0.872 | 0.79 | 0.83 | -1.78% | |
| 0.844 | 0.896 | 0.823 | 0.845 | 0.00% | |
| 0.918 | 0.975 | 0.829 | 0.845 | -6.11% | |
| 0.96 | 0.98 | 0.885 | 0.90 | -3.23% | |
| 0.86 | 1.00 | 0.852 | 0.93 | +10.19% | |
| 0.82 | 0.863 | 0.82 | 0.844 | +1.56% | |
| 0.82 | 0.855 | 0.801 | 0.831 | +2.59% | |
| 0.84 | 0.864 | 0.795 | 0.81 | -3.80% | |
| 0.88 | 0.88 | 0.80 | 0.842 | -4.97% | |
| 0.96 | 0.96 | 0.769 | 0.886 | -8.09% | |
| 1.00 | 1.04 | 0.94 | 0.964 | -3.60% | |
| 1.03 | 1.05 | 1.00 | 1.00 | -4.31% | |
| 1.06 | 1.10 | 1.03 | 1.05 | -4.13% | |
| 1.18 | 1.18 | 1.06 | 1.09 | -9.17% | |
| 1.18 | 1.21 | 1.18 | 1.20 | +0.84% | |
| 1.20 | 1.21 | 1.16 | 1.19 | -0.83% | |
| 1.26 | 1.27 | 1.18 | 1.20 | -3.23% | |
| 1.19 | 1.24 | 1.16 | 1.24 | +5.08% | |
| 1.17 | 1.20 | 1.13 | 1.18 | +1.72% | |
| 1.17 | 1.22 | 1.11 | 1.16 | -1.69% | |
| 1.17 | 1.20 | 1.13 | 1.18 | 0.00% | |
| 1.20 | 1.23 | 1.16 | 1.18 | -2.48% | |
| 1.20 | 1.22 | 1.18 | 1.21 | 0.00% | |
| 1.14 | 1.21 | 1.09 | 1.21 | +6.14% | |
| 1.19 | 1.22 | 1.14 | 1.14 | -2.56% | |
| 1.21 | 1.21 | 1.16 | 1.17 | -1.68% | |
| 1.15 | 1.20 | 1.14 | 1.19 | +2.59% | |
| 1.11 | 1.16 | 1.10 | 1.16 | +4.50% | |
| 1.12 | 1.16 | 1.09 | 1.11 | -0.89% | |
| 1.16 | 1.18 | 1.10 | 1.12 | -1.75% | |
| 1.10 | 1.14 | 1.07 | 1.14 | +5.56% | |
| 1.02 | 1.10 | 1.00 | 1.08 | +6.93% | |
| 1.03 | 1.04 | 1.00 | 1.01 | -3.81% | |
| 1.03 | 1.06 | 1.01 | 1.05 | -1.87% | |
| 1.10 | 1.10 | 1.04 | 1.07 | +1.90% | |
| 1.06 | 1.08 | 1.01 | 1.05 | 0.00% | |
| 0.98 | 1.14 | 0.97 | 1.05 | +7.14% | |
| 1.02 | 1.06 | 0.98 | 0.98 | -4.85% | |
| 1.02 | 1.05 | 1.00 | 1.03 | +0.49% | |
| 1.03 | 1.08 | 1.01 | 1.03 | +0.49% | |
| 1.07 | 1.10 | 1.01 | 1.02 | -4.67% | |
| 1.07 | 1.11 | 1.06 | 1.07 | +0.94% | |
| 1.13 | 1.16 | 1.05 | 1.06 | -7.02% | |
| 1.16 | 1.18 | 1.14 | 1.14 | -0.87% | |
| 1.15 | 1.18 | 1.13 | 1.15 | -1.71% | |
| 1.14 | 1.22 | 1.12 | 1.17 | +2.63% | |
| 1.16 | 1.18 | 1.08 | 1.14 | -1.72% | |
| 1.14 | 1.17 | 1.10 | 1.16 | +1.75% | |
| 1.20 | 1.20 | 1.12 | 1.14 | -1.72% | |
| 1.09 | 1.18 | 1.09 | 1.16 | +6.42% | |
| 1.20 | 1.20 | 1.06 | 1.09 | -9.17% | |
| 1.27 | 1.28 | 1.19 | 1.20 | -4.00% | |
| 1.31 | 1.33 | 1.23 | 1.25 | -6.02% | |
| 1.24 | 1.35 | 1.24 | 1.33 | +6.40% | |
| 1.20 | 1.30 | 1.17 | 1.25 | +5.93% | |
| 1.18 | 1.19 | 1.12 | 1.18 | +0.85% | |
| 1.07 | 1.19 | 1.07 | 1.17 | +10.38% | |
| 1.00 | 1.09 | 1.00 | 1.06 | +6.75% | |
| 1.13 | 1.14 | 0.993 | 0.993 | -7.20% | |
| 1.14 | 1.17 | 1.06 | 1.07 | -6.14% | |
| 1.10 | 1.15 | 1.10 | 1.14 | +1.79% | |
| 1.18 | 1.20 | 1.12 | 1.12 | -5.08% | |
| 1.12 | 1.22 | 1.09 | 1.18 | -0.84% | |
| 1.27 | 1.28 | 1.19 | 1.19 | -6.30% | |
| 1.22 | 1.32 | 1.22 | 1.27 | +4.10% | |
| 1.20 | 1.25 | 1.20 | 1.22 | 0.00% | |
| 1.17 | 1.25 | 1.14 | 1.22 | +6.09% | |
| 1.12 | 1.24 | 1.08 | 1.15 | +3.60% | |
| 1.21 | 1.22 | 1.10 | 1.11 | -9.02% | |
| 1.22 | 1.26 | 1.17 | 1.22 | -0.81% | |
| 1.33 | 1.34 | 1.22 | 1.23 | -10.87% | |
| 1.43 | 1.43 | 1.33 | 1.38 | -4.83% | |
| 1.38 | 1.45 | 1.35 | 1.45 | +3.57% | |
| 1.42 | 1.42 | 1.37 | 1.40 | -1.41% | |
| 1.45 | 1.49 | 1.41 | 1.42 | -2.74% | |
| 1.35 | 1.49 | 1.35 | 1.46 | +8.96% | |
| 1.41 | 1.42 | 1.34 | 1.34 | -3.60% | |
| 1.39 | 1.43 | 1.34 | 1.39 | 0.00% | |
| 1.44 | 1.44 | 1.37 | 1.39 | -2.80% | |
| 1.42 | 1.47 | 1.37 | 1.43 | -3.38% | |
| 1.50 | 1.53 | 1.43 | 1.48 | -1.99% | |
| 1.46 | 1.52 | 1.45 | 1.51 | +4.86% | |
| 1.41 | 1.47 | 1.40 | 1.44 | -0.35% | |
| 1.51 | 1.54 | 1.41 | 1.45 | -3.67% | |
| 1.51 | 1.55 | 1.48 | 1.50 | -1.32% | |
| 1.52 | 1.56 | 1.45 | 1.52 | -0.65% | |
| 1.77 | 1.77 | 1.53 | 1.53 | -4.97% | |
| 1.76 | 1.80 | 1.58 | 1.61 | -8.52% | |
| 1.70 | 1.78 | 1.68 | 1.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALLR chart for longer ranges.