Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
1.730
-0.020 (-1.14%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.74 | 1.79 | 1.72 | 1.76 | - | 0.57% | 3,193 |
| Oct 6, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 3,268 |
| Oct 3, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -2.54% | 2,213 |
| Oct 2, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | -1.39% | 1,761 |
| Oct 1, 2025 | 1.82 | 1.82 | 1.71 | 1.80 | 1.80 | 0.06% | 20,254 |
| Sep 30, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | 1.64% | 22,008 |
| Sep 29, 2025 | 1.75 | 1.90 | 1.75 | 1.77 | 1.77 | 2.91% | 4,074 |
| Sep 26, 2025 | 1.72 | 1.80 | 1.66 | 1.72 | 1.72 | -3.37% | 10,090 |
| Sep 25, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 4.71% | 10,641 |
| Sep 24, 2025 | 1.65 | 1.80 | 1.65 | 1.70 | 1.70 | -5.03% | 7,567 |
| Sep 23, 2025 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 5.92% | 1,036 |
| Sep 22, 2025 | 1.81 | 1.81 | 1.55 | 1.69 | 1.69 | -4.30% | 37,933 |
| Sep 19, 2025 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | 0.34% | 11,737 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -0.90% | 10,535 |
| Sep 17, 2025 | 1.79 | 1.87 | 1.68 | 1.78 | 1.78 | -0.78% | 26,312 |
| Sep 16, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | - | 3,548 |
| Sep 15, 2025 | 1.87 | 1.88 | 1.75 | 1.79 | 1.79 | 0.28% | 12,696 |
| Sep 12, 2025 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | -0.83% | 7,097 |
| Sep 11, 2025 | 1.91 | 1.91 | 1.73 | 1.80 | 1.80 | 1.69% | 15,961 |
| Sep 10, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 2.91% | 5,580 |
| Sep 9, 2025 | 1.68 | 1.80 | 1.66 | 1.72 | 1.72 | 1.18% | 11,335 |
| Sep 8, 2025 | 1.77 | 1.81 | 1.65 | 1.70 | 1.70 | -2.86% | 15,262 |
| Sep 5, 2025 | 1.87 | 1.88 | 1.72 | 1.75 | 1.75 | -0.57% | 27,775 |
| Sep 4, 2025 | 1.87 | 1.87 | 1.72 | 1.76 | 1.76 | -1.12% | 4,956 |
| Sep 3, 2025 | 1.79 | 1.80 | 1.75 | 1.78 | 1.78 | - | 8,481 |
| Sep 2, 2025 | 1.71 | 1.85 | 1.70 | 1.78 | 1.78 | 5.33% | 5,121 |
| Aug 29, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.84% | 1,748 |
| Aug 28, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | -0.83% | 5,840 |
| Aug 27, 2025 | 1.67 | 1.69 | 1.63 | 1.69 | 1.69 | 1.81% | 4,101 |
| Aug 26, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 1.22% | 3,177 |
| Aug 25, 2025 | 1.63 | 1.73 | 1.63 | 1.64 | 1.64 | -2.09% | 7,530 |
| Aug 22, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | -0.89% | 1,136 |
| Aug 21, 2025 | 1.58 | 1.69 | 1.50 | 1.69 | 1.69 | 1.20% | 6,897 |
| Aug 20, 2025 | 1.68 | 1.71 | 1.63 | 1.67 | 1.67 | -1.76% | 4,902 |
| Aug 19, 2025 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -5.50% | 29,021 |
| Aug 18, 2025 | 1.76 | 1.80 | 1.61 | 1.80 | 1.80 | 6.45% | 7,707 |
| Aug 15, 2025 | 1.85 | 1.99 | 1.69 | 1.69 | 1.69 | -3.43% | 57,939 |
| Aug 14, 2025 | 1.48 | 1.79 | 1.48 | 1.75 | 1.75 | 7.36% | 6,636 |
| Aug 13, 2025 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | 5.16% | 1,893 |
| Aug 12, 2025 | 1.72 | 1.72 | 1.52 | 1.55 | 1.55 | -3.73% | 1,469 |
| Aug 11, 2025 | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | 3.21% | 1,460 |
| Aug 8, 2025 | 1.58 | 1.64 | 1.52 | 1.56 | 1.56 | 0.65% | 5,416 |
| Aug 7, 2025 | 1.59 | 1.61 | 1.46 | 1.55 | 1.55 | - | 9,648 |
| Aug 6, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 2,796 |
| Aug 5, 2025 | 1.49 | 1.55 | 1.43 | 1.50 | 1.50 | - | 6,787 |
| Aug 4, 2025 | 1.48 | 1.52 | 1.43 | 1.50 | 1.50 | 3.45% | 8,799 |
| Aug 1, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 4,210 |
| Jul 31, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 10,695 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.26% | 1,277 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 0.92% | 3,652 |