Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
1.600
+0.130 (8.84%)
At close: Jan 9, 2026, 4:00 PM EST
1.550
-0.050 (-3.13%)
Pre-market: Jan 12, 2026, 8:09 AM EST
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.52 | 1.72 | 1.52 | 1.60 | 1.60 | 8.84% | 87,553 |
| Jan 8, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 2.80% | 60,931 |
| Jan 7, 2026 | 1.49 | 1.53 | 1.35 | 1.43 | 1.43 | -2.05% | 105,000 |
| Jan 6, 2026 | 1.32 | 1.47 | 1.32 | 1.46 | 1.46 | 4.29% | 58,674 |
| Jan 5, 2026 | 1.40 | 1.45 | 1.34 | 1.40 | 1.40 | 1.45% | 156,702 |
| Jan 2, 2026 | 1.42 | 1.48 | 1.38 | 1.38 | 1.38 | -2.82% | 129,633 |
| Dec 31, 2025 | 1.48 | 1.53 | 1.34 | 1.42 | 1.42 | -4.70% | 180,731 |
| Dec 30, 2025 | 1.65 | 1.76 | 1.32 | 1.49 | 1.49 | -17.22% | 609,605 |
| Dec 29, 2025 | 2.00 | 2.01 | 1.17 | 1.80 | 1.80 | 9.76% | 23,525,845 |
| Dec 26, 2025 | 1.54 | 1.74 | 1.54 | 1.64 | 1.64 | 7.19% | 70,929 |
| Dec 24, 2025 | 1.50 | 1.55 | 1.46 | 1.53 | 1.53 | 0.66% | 11,895 |
| Dec 23, 2025 | 1.41 | 1.61 | 1.41 | 1.52 | 1.52 | -0.65% | 22,946 |
| Dec 22, 2025 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 0.66% | 15,505 |
| Dec 19, 2025 | 1.48 | 1.55 | 1.42 | 1.52 | 1.52 | -1.94% | 14,083 |
| Dec 18, 2025 | 1.62 | 1.63 | 1.49 | 1.55 | 1.55 | -6.06% | 5,830 |
| Dec 17, 2025 | 1.64 | 1.65 | 1.42 | 1.65 | 1.65 | 0.61% | 51,834 |
| Dec 16, 2025 | 1.54 | 1.70 | 1.51 | 1.64 | 1.64 | 10.07% | 35,498 |
| Dec 15, 2025 | 1.42 | 1.50 | 1.41 | 1.49 | 1.49 | 7.97% | 14,268 |
| Dec 12, 2025 | 1.36 | 1.41 | 1.31 | 1.38 | 1.38 | 7.81% | 45,901 |
| Dec 11, 2025 | 1.22 | 1.39 | 1.22 | 1.28 | 1.28 | 6.67% | 46,365 |
| Dec 10, 2025 | 1.12 | 1.27 | 1.12 | 1.20 | 1.20 | 9.09% | 111,896 |
| Dec 9, 2025 | 1.01 | 1.10 | 0.88 | 1.10 | 1.10 | 25.00% | 110,718 |
| Dec 8, 2025 | 1.03 | 1.15 | 0.88 | 0.88 | 0.88 | -12.87% | 33,097 |
| Dec 5, 2025 | 1.24 | 1.33 | 1.00 | 1.01 | 1.01 | -15.83% | 57,937 |
| Dec 4, 2025 | 1.43 | 1.49 | 1.20 | 1.20 | 1.20 | -11.76% | 22,731 |
| Dec 3, 2025 | 1.40 | 1.49 | 1.36 | 1.36 | 1.36 | -6.21% | 9,769 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 3,767 |
| Dec 1, 2025 | 1.45 | 1.59 | 1.40 | 1.47 | 1.47 | -7.55% | 15,336 |
| Nov 28, 2025 | 1.38 | 1.59 | 1.37 | 1.59 | 1.59 | 15.22% | 16,741 |
| Nov 26, 2025 | 1.48 | 1.48 | 1.32 | 1.38 | 1.38 | -0.72% | 3,441 |
| Nov 25, 2025 | 1.47 | 1.49 | 1.37 | 1.39 | 1.39 | -1.42% | 7,529 |
| Nov 24, 2025 | 1.39 | 1.55 | 1.37 | 1.41 | 1.41 | 4.44% | 18,065 |
| Nov 21, 2025 | 1.34 | 1.49 | 1.34 | 1.35 | 1.35 | -5.59% | 3,405 |
| Nov 20, 2025 | 1.48 | 1.54 | 1.35 | 1.43 | 1.43 | -2.05% | 12,610 |
| Nov 19, 2025 | 1.51 | 1.56 | 1.45 | 1.46 | 1.46 | -7.01% | 7,476 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 329 |
| Nov 17, 2025 | 1.58 | 1.58 | 1.50 | 1.57 | 1.57 | 0.64% | 9,395 |
| Nov 14, 2025 | 1.55 | 1.60 | 1.41 | 1.56 | 1.56 | 3.31% | 32,736 |
| Nov 13, 2025 | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | -6.21% | 4,428 |
| Nov 12, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | -0.62% | 804 |
| Nov 11, 2025 | 1.55 | 1.67 | 1.40 | 1.62 | 1.62 | 2.53% | 21,854 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.94% | 7,536 |
| Nov 7, 2025 | 1.56 | 1.58 | 1.43 | 1.55 | 1.55 | - | 15,718 |
| Nov 6, 2025 | 1.42 | 1.57 | 1.42 | 1.55 | 1.55 | 6.90% | 10,238 |
| Nov 5, 2025 | 1.42 | 1.48 | 1.32 | 1.45 | 1.45 | 7.41% | 7,452 |
| Nov 4, 2025 | 1.31 | 1.48 | 1.31 | 1.35 | 1.35 | -2.88% | 8,714 |
| Nov 3, 2025 | 1.47 | 1.54 | 1.38 | 1.39 | 1.39 | -2.80% | 8,446 |
| Oct 31, 2025 | 1.43 | 1.59 | 1.36 | 1.43 | 1.43 | 2.88% | 26,160 |
| Oct 30, 2025 | 1.54 | 1.54 | 1.30 | 1.39 | 1.39 | -7.33% | 34,104 |
| Oct 29, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -0.66% | 1,503 |