Skip to main content
Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
1.940
-0.250 (-11.42%)
At close: Mar 28, 2025, 4:00 PM
2.219
+0.279 (14.40%)
After-hours: Mar 28, 2025, 7:50 PM EDT

Adlai Nortye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.112.211.851.941.94-11.21%17,198
Mar 27, 20252.252.492.022.192.19-0.68%14,360
Mar 26, 20252.392.402.202.202.20-1.79%4,720
Mar 25, 20252.252.402.242.242.24-3.86%1,355
Mar 24, 20252.312.352.312.332.335.43%2,558
Mar 21, 20252.272.422.212.212.21-3,485
Mar 20, 20252.202.412.202.212.210.45%2,051
Mar 19, 20252.202.202.202.202.20-470
Mar 18, 20252.252.282.202.202.20-2.22%4,897
Mar 17, 20252.282.392.242.252.25-1.32%6,130
Mar 14, 20252.282.282.282.282.28-0.44%672
Mar 13, 20252.322.432.292.292.29-2.14%4,511
Mar 12, 20252.482.482.322.342.34-4.02%10,500
Mar 11, 20252.402.502.322.442.444.64%13,988
Mar 10, 20252.312.502.312.332.330.78%6,558
Mar 7, 20252.292.452.292.312.314.14%2,151
Mar 6, 20252.302.302.222.222.22-4.27%1,040
Mar 5, 20252.202.422.202.322.325.41%13,210
Mar 4, 20252.252.352.052.202.20-4.35%7,221
Mar 3, 20252.312.522.232.302.301.77%18,779
Feb 28, 20252.272.332.202.262.26-6,022
Feb 27, 20252.262.302.222.262.261.80%3,135
Feb 26, 20252.202.382.202.222.223.26%5,653
Feb 25, 20252.202.202.152.152.15-3.15%2,079
Feb 24, 20252.202.312.182.222.22-0.45%3,210
Feb 21, 20252.172.412.172.232.232.29%8,790
Feb 20, 20252.202.752.182.182.18-1.40%13,989
Feb 19, 20252.302.342.212.212.210.50%4,187
Feb 18, 20252.302.352.202.202.20-2.22%16,938
Feb 14, 20252.142.422.142.252.25-2.17%10,819
Feb 13, 20252.302.412.302.302.305.26%11,210
Feb 12, 20252.182.272.102.192.197.11%12,860
Feb 11, 20252.042.042.042.042.041.49%711
Feb 10, 20252.082.142.002.012.01-4.29%6,708
Feb 7, 20252.152.152.102.102.100.96%2,651
Feb 6, 20252.122.132.082.082.08-1,484
Feb 5, 20252.092.182.082.082.080.97%1,213
Feb 4, 20252.112.162.062.062.06-1.34%2,547
Feb 3, 20252.172.172.092.092.09-1.51%2,611
Jan 31, 20252.082.142.082.122.122.91%5,049
Jan 30, 20252.012.182.012.062.060.49%659
Jan 29, 20252.062.142.052.052.05-2.38%7,228
Jan 28, 20252.022.102.022.102.106.60%899
Jan 27, 20252.012.071.921.971.97-4.37%5,560
Jan 24, 20252.062.062.062.062.060.49%594
Jan 23, 20252.052.062.052.052.05-1.58%631
Jan 22, 20252.032.082.012.082.083.63%3,804
Jan 21, 20252.082.152.012.012.01-1.95%5,160
Jan 17, 20252.052.052.052.052.050.79%243
Jan 16, 20252.072.072.002.032.030.20%4,504