Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
8.18
+0.28 (3.54%)
At close: Apr 2, 2026, 4:00 PM EDT
8.24
+0.06 (0.73%)
After-hours: Apr 2, 2026, 7:54 PM EDT
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.75 | 9.00 | 7.66 | 8.18 | 8.18 | 3.54% | 453,411 |
| Apr 1, 2026 | 6.72 | 8.05 | 6.67 | 7.90 | 7.90 | 14.16% | 550,251 |
| Mar 31, 2026 | 6.63 | 7.53 | 6.44 | 6.92 | 6.92 | 4.69% | 346,614 |
| Mar 30, 2026 | 6.49 | 7.07 | 6.34 | 6.61 | 6.61 | 2.32% | 86,996 |
| Mar 27, 2026 | 6.81 | 7.16 | 6.42 | 6.46 | 6.46 | -4.30% | 118,150 |
| Mar 26, 2026 | 7.05 | 7.55 | 6.55 | 6.75 | 6.75 | -5.20% | 151,151 |
| Mar 25, 2026 | 6.98 | 7.55 | 6.92 | 7.12 | 7.12 | 1.86% | 146,643 |
| Mar 24, 2026 | 6.80 | 7.07 | 6.56 | 6.99 | 6.99 | 0.72% | 81,163 |
| Mar 23, 2026 | 7.45 | 7.45 | 6.81 | 6.94 | 6.94 | -6.22% | 169,248 |
| Mar 20, 2026 | 7.29 | 7.73 | 6.73 | 7.40 | 7.40 | 0.54% | 251,821 |
| Mar 19, 2026 | 7.72 | 7.80 | 7.16 | 7.36 | 7.36 | -0.67% | 146,614 |
| Mar 18, 2026 | 7.77 | 8.17 | 7.40 | 7.41 | 7.41 | -7.61% | 112,505 |
| Mar 17, 2026 | 7.54 | 8.12 | 7.54 | 8.02 | 8.02 | 0.50% | 143,645 |
| Mar 16, 2026 | 8.12 | 8.16 | 7.22 | 7.98 | 7.98 | 0.38% | 282,667 |
| Mar 13, 2026 | 8.08 | 8.82 | 7.73 | 7.95 | 7.95 | -4.90% | 154,252 |
| Mar 12, 2026 | 8.82 | 8.91 | 7.91 | 8.36 | 8.36 | -5.22% | 307,586 |
| Mar 11, 2026 | 8.68 | 9.24 | 8.62 | 8.82 | 8.82 | -0.90% | 79,896 |
| Mar 10, 2026 | 8.77 | 9.50 | 8.64 | 8.90 | 8.90 | 1.25% | 210,629 |
| Mar 9, 2026 | 8.59 | 9.28 | 8.45 | 8.79 | 8.79 | -1.35% | 143,614 |
| Mar 6, 2026 | 9.24 | 9.80 | 8.65 | 8.91 | 8.91 | -3.57% | 170,308 |
| Mar 5, 2026 | 7.90 | 9.38 | 7.90 | 9.24 | 9.24 | 10.26% | 240,001 |
| Mar 4, 2026 | 7.77 | 8.38 | 7.31 | 8.38 | 8.38 | 4.62% | 215,145 |
| Mar 3, 2026 | 8.25 | 8.30 | 7.40 | 8.01 | 8.01 | -2.79% | 201,705 |
| Mar 2, 2026 | 7.81 | 8.80 | 7.74 | 8.24 | 8.24 | 4.83% | 249,933 |
| Feb 27, 2026 | 9.20 | 9.20 | 7.21 | 7.86 | 7.86 | -14.47% | 382,011 |
| Feb 26, 2026 | 9.82 | 9.98 | 8.01 | 9.19 | 9.19 | -5.36% | 286,522 |
| Feb 25, 2026 | 10.12 | 10.15 | 9.66 | 9.71 | 9.71 | -4.05% | 118,766 |
| Feb 24, 2026 | 9.77 | 10.12 | 9.50 | 10.12 | 10.12 | 1.40% | 258,696 |
| Feb 23, 2026 | 9.92 | 9.99 | 9.65 | 9.98 | 9.98 | 0.60% | 291,260 |
| Feb 20, 2026 | 9.86 | 9.92 | 9.21 | 9.92 | 9.92 | 0.61% | 293,235 |
| Feb 19, 2026 | 9.70 | 9.93 | 9.70 | 9.86 | 9.86 | 0.51% | 102,563 |
| Feb 18, 2026 | 9.86 | 9.99 | 9.65 | 9.81 | 9.81 | 1.98% | 199,155 |
| Feb 17, 2026 | 9.22 | 9.95 | 9.22 | 9.62 | 9.62 | 1.16% | 350,482 |
| Feb 13, 2026 | 9.64 | 10.15 | 9.31 | 9.51 | 9.51 | -1.45% | 287,758 |
| Feb 12, 2026 | 9.32 | 10.12 | 9.32 | 9.65 | 9.65 | 3.88% | 179,323 |
| Feb 11, 2026 | 9.74 | 9.87 | 9.26 | 9.29 | 9.29 | -4.62% | 222,427 |
| Feb 10, 2026 | 9.99 | 10.09 | 9.33 | 9.74 | 9.74 | -3.75% | 193,048 |
| Feb 9, 2026 | 10.00 | 10.77 | 9.84 | 10.12 | 10.12 | 1.10% | 173,842 |
| Feb 6, 2026 | 10.14 | 10.14 | 9.12 | 10.01 | 10.01 | -1.28% | 414,448 |
| Feb 5, 2026 | 10.03 | 10.50 | 9.28 | 10.14 | 10.14 | 0.60% | 534,515 |
| Feb 4, 2026 | 10.00 | 11.45 | 9.60 | 10.08 | 10.08 | 7.23% | 1,041,616 |
| Feb 3, 2026 | 10.25 | 12.09 | 9.35 | 9.40 | 9.40 | 1.40% | 4,906,076 |
| Feb 2, 2026 | 8.43 | 9.99 | 7.68 | 9.27 | 9.27 | -12.79% | 788,753 |
| Jan 30, 2026 | 9.12 | 11.05 | 6.58 | 10.63 | 10.63 | 62.79% | 7,668,000 |
| Jan 29, 2026 | 3.54 | 6.53 | 3.48 | 6.53 | 6.53 | 88.18% | 10,295,544 |
| Jan 28, 2026 | 3.55 | 4.00 | 3.26 | 3.47 | 3.47 | -3.61% | 201,011 |
| Jan 27, 2026 | 3.23 | 3.86 | 3.17 | 3.60 | 3.60 | 12.50% | 324,582 |
| Jan 26, 2026 | 2.43 | 3.29 | 2.43 | 3.20 | 3.20 | 21.67% | 208,586 |
| Jan 23, 2026 | 1.99 | 2.66 | 1.99 | 2.63 | 2.63 | 28.92% | 171,030 |
| Jan 22, 2026 | 1.85 | 2.05 | 1.85 | 2.04 | 2.04 | 10.27% | 82,744 |