Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
2.160
-0.080 (-3.57%)
Dec 20, 2024, 4:00 PM EST - Market closed
Adlai Nortye Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | 0.93% | 2,255 |
Dec 19, 2024 | 2.30 | 2.30 | 2.13 | 2.14 | 2.14 | - | 4,012 |
Dec 18, 2024 | 2.10 | 2.22 | 2.10 | 2.14 | 2.14 | -4.89% | 3,200 |
Dec 17, 2024 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | -4.66% | 814 |
Dec 16, 2024 | 2.44 | 2.44 | 2.23 | 2.36 | 2.36 | 3.06% | 1,531 |
Dec 13, 2024 | 2.35 | 2.35 | 2.29 | 2.29 | 2.29 | 4.09% | 600 |
Dec 12, 2024 | 2.14 | 2.21 | 2.14 | 2.20 | 2.20 | 2.80% | 2,917 |
Dec 11, 2024 | 2.15 | 2.20 | 2.06 | 2.14 | 2.14 | -0.47% | 7,000 |
Dec 10, 2024 | 2.04 | 2.17 | 2.04 | 2.15 | 2.15 | 5.91% | 4,445 |
Dec 9, 2024 | 2.24 | 2.27 | 1.93 | 2.03 | 2.03 | -3.33% | 27,027 |
Dec 6, 2024 | 2.10 | 2.38 | 2.10 | 2.10 | 2.10 | 2.44% | 10,800 |
Dec 5, 2024 | 2.51 | 2.64 | 2.00 | 2.05 | 2.05 | -10.09% | 18,536 |
Dec 4, 2024 | 2.17 | 2.33 | 2.17 | 2.28 | 2.28 | 5.56% | 2,100 |
Dec 3, 2024 | 2.32 | 2.43 | 2.16 | 2.16 | 2.16 | -6.90% | 10,700 |
Dec 2, 2024 | 2.23 | 2.45 | 2.23 | 2.32 | 2.32 | 4.04% | 6,800 |
Nov 29, 2024 | 2.21 | 2.28 | 2.21 | 2.23 | 2.23 | 0.90% | 2,000 |
Nov 27, 2024 | 2.32 | 2.32 | 2.15 | 2.21 | 2.21 | 1.84% | 2,300 |
Nov 26, 2024 | 2.37 | 2.55 | 2.00 | 2.17 | 2.17 | -6.06% | 35,100 |
Nov 25, 2024 | 2.63 | 2.64 | 2.31 | 2.31 | 2.31 | -12.17% | 6,400 |
Nov 22, 2024 | 2.89 | 2.90 | 2.62 | 2.63 | 2.63 | 0.77% | 2,500 |
Nov 21, 2024 | 2.61 | 2.77 | 2.61 | 2.61 | 2.61 | 1.16% | 1,800 |
Nov 20, 2024 | 3.11 | 3.11 | 2.50 | 2.58 | 2.58 | -14.00% | 32,200 |
Nov 19, 2024 | 2.97 | 3.16 | 2.88 | 3.00 | 3.00 | 1.69% | 10,339 |
Nov 18, 2024 | 3.28 | 3.38 | 2.90 | 2.95 | 2.95 | -5.45% | 7,000 |
Nov 15, 2024 | 3.31 | 3.44 | 3.12 | 3.12 | 3.12 | -4.59% | 31,946 |
Nov 14, 2024 | 3.16 | 3.50 | 3.16 | 3.27 | 3.27 | 3.81% | 25,000 |
Nov 13, 2024 | 3.25 | 3.37 | 2.88 | 3.15 | 3.15 | 1.29% | 38,612 |
Nov 12, 2024 | 3.04 | 3.43 | 2.89 | 3.11 | 3.11 | 9.51% | 25,341 |
Nov 11, 2024 | 3.88 | 3.89 | 2.80 | 2.84 | 2.84 | -19.77% | 79,730 |
Nov 8, 2024 | 2.62 | 3.74 | 2.62 | 3.54 | 3.54 | 40.48% | 86,144 |
Nov 7, 2024 | 2.41 | 2.60 | 2.36 | 2.52 | 2.52 | 8.62% | 23,318 |
Nov 6, 2024 | 2.00 | 2.64 | 2.00 | 2.32 | 2.32 | 2.20% | 36,323 |
Nov 5, 2024 | 2.16 | 2.58 | 2.16 | 2.27 | 2.27 | 11.82% | 34,508 |
Nov 4, 2024 | 2.10 | 2.11 | 2.03 | 2.03 | 2.03 | - | 4,300 |
Nov 1, 2024 | 1.96 | 2.14 | 1.96 | 2.03 | 2.03 | 1.50% | 25,800 |
Oct 31, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 243 |
Oct 30, 2024 | 2.10 | 2.20 | 1.98 | 2.04 | 2.04 | 3.55% | 64,413 |
Oct 29, 2024 | 2.11 | 2.11 | 1.96 | 1.97 | 1.97 | -4.37% | 22,200 |
Oct 28, 2024 | 2.05 | 2.18 | 2.04 | 2.06 | 2.06 | -0.96% | 5,800 |
Oct 25, 2024 | 2.11 | 2.12 | 2.00 | 2.08 | 2.08 | -0.48% | 32,501 |
Oct 24, 2024 | 2.01 | 2.15 | 2.00 | 2.09 | 2.09 | 4.50% | 9,800 |
Oct 23, 2024 | 1.93 | 2.08 | 1.93 | 2.00 | 2.00 | -0.50% | 3,544 |
Oct 22, 2024 | 1.86 | 2.10 | 1.86 | 2.01 | 2.01 | 3.08% | 18,223 |
Oct 21, 2024 | 2.09 | 2.09 | 1.95 | 1.95 | 1.95 | - | 15,040 |
Oct 18, 2024 | 2.02 | 2.10 | 1.95 | 1.95 | 1.95 | - | 3,508 |
Oct 17, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 226 |
Oct 16, 2024 | 1.98 | 2.05 | 1.95 | 1.95 | 1.95 | -0.51% | 8,900 |
Oct 15, 2024 | 1.98 | 2.10 | 1.96 | 1.96 | 1.96 | - | 6,641 |
Oct 14, 2024 | 1.93 | 2.01 | 1.92 | 1.96 | 1.96 | 5.95% | 1,500 |
Oct 11, 2024 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | - | 1,018 |
Oct 10, 2024 | 1.90 | 2.02 | 1.85 | 1.85 | 1.85 | -4.15% | 12,500 |
Oct 9, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | 216 |
Oct 8, 2024 | 2.07 | 2.07 | 1.88 | 1.97 | 1.97 | 1.55% | 2,000 |
Oct 7, 2024 | 2.09 | 2.09 | 1.92 | 1.94 | 1.94 | 3.19% | 4,000 |
Oct 4, 2024 | 1.96 | 2.03 | 1.85 | 1.88 | 1.88 | -6.00% | 17,500 |
Oct 3, 2024 | 1.99 | 2.00 | 1.92 | 2.00 | 2.00 | 1.01% | 5,528 |
Oct 2, 2024 | 2.00 | 2.11 | 1.98 | 1.98 | 1.98 | -1.00% | 7,328 |
Oct 1, 2024 | 2.00 | 2.05 | 1.90 | 2.00 | 2.00 | 0.50% | 6,800 |
Sep 30, 2024 | 1.90 | 2.11 | 1.89 | 1.99 | 1.99 | -3.86% | 28,004 |
Sep 27, 2024 | 2.01 | 2.18 | 1.98 | 2.07 | 2.07 | 5.08% | 5,726 |
Sep 26, 2024 | 2.15 | 2.20 | 1.97 | 1.97 | 1.97 | -8.80% | 20,516 |
Sep 25, 2024 | 2.12 | 2.27 | 2.10 | 2.16 | 2.16 | 4.35% | 6,800 |
Sep 24, 2024 | 2.26 | 2.26 | 2.05 | 2.07 | 2.07 | -7.17% | 8,500 |
Sep 23, 2024 | 2.22 | 2.25 | 2.10 | 2.23 | 2.23 | 3.72% | 2,470 |
Sep 20, 2024 | 2.23 | 2.23 | 2.10 | 2.15 | 2.15 | 2.38% | 3,702 |
Sep 19, 2024 | 2.23 | 2.27 | 2.10 | 2.10 | 2.10 | -6.25% | 2,300 |
Sep 18, 2024 | 2.15 | 2.31 | 2.05 | 2.24 | 2.24 | 1.36% | 4,127 |
Sep 17, 2024 | 2.24 | 2.33 | 2.00 | 2.21 | 2.21 | -1.78% | 10,815 |
Sep 16, 2024 | 2.44 | 2.44 | 2.15 | 2.25 | 2.25 | -1.75% | 4,148 |
Sep 13, 2024 | 2.20 | 2.41 | 2.04 | 2.29 | 2.29 | 16.84% | 12,943 |
Sep 12, 2024 | 2.20 | 2.20 | 1.91 | 1.96 | 1.96 | -8.84% | 5,300 |
Sep 11, 2024 | 2.24 | 2.29 | 1.90 | 2.15 | 2.15 | -2.27% | 21,679 |
Sep 10, 2024 | 2.22 | 2.42 | 2.20 | 2.20 | 2.20 | 2.33% | 10,700 |
Sep 9, 2024 | 2.28 | 2.54 | 2.15 | 2.15 | 2.15 | -2.27% | 10,500 |
Sep 6, 2024 | 2.43 | 2.62 | 2.20 | 2.20 | 2.20 | -7.17% | 2,300 |
Sep 5, 2024 | 2.55 | 2.65 | 2.37 | 2.37 | 2.37 | -15.36% | 8,100 |
Sep 4, 2024 | 3.31 | 3.75 | 2.66 | 2.80 | 2.80 | 3.32% | 95,103 |
Sep 3, 2024 | 2.86 | 2.86 | 2.34 | 2.71 | 2.71 | -4.24% | 8,926 |
Aug 30, 2024 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 2.91% | 400 |
Aug 29, 2024 | 2.71 | 3.01 | 2.71 | 2.75 | 2.75 | -8.03% | 3,500 |
Aug 28, 2024 | 3.45 | 3.45 | 2.90 | 2.99 | 2.99 | -0.33% | 5,628 |
Aug 27, 2024 | 3.00 | 3.14 | 2.95 | 3.00 | 3.00 | 3.09% | 12,420 |
Aug 26, 2024 | 2.98 | 3.39 | 2.69 | 2.91 | 2.91 | -2.68% | 46,600 |
Aug 23, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.61% | 518 |
Aug 22, 2024 | 3.11 | 3.38 | 3.05 | 3.07 | 3.07 | 1.32% | 3,806 |
Aug 21, 2024 | 3.05 | 3.10 | 2.91 | 3.03 | 3.03 | 4.12% | 6,035 |
Aug 20, 2024 | 3.48 | 3.48 | 2.85 | 2.91 | 2.91 | -5.21% | 15,032 |
Aug 19, 2024 | 3.27 | 3.33 | 3.05 | 3.07 | 3.07 | -4.95% | 3,400 |
Aug 16, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 5.21% | 420 |
Aug 15, 2024 | 3.08 | 3.12 | 3.00 | 3.07 | 3.07 | -6.97% | 1,000 |
Aug 14, 2024 | 2.95 | 3.30 | 2.81 | 3.30 | 3.30 | -2.94% | 20,116 |
Aug 13, 2024 | 3.52 | 3.52 | 2.86 | 3.40 | 3.40 | 13.71% | 800 |
Aug 12, 2024 | 3.27 | 3.39 | 2.99 | 2.99 | 2.99 | -9.12% | 3,000 |
Aug 9, 2024 | 3.60 | 3.60 | 3.16 | 3.29 | 3.29 | 4.78% | 1,200 |
Aug 8, 2024 | 3.00 | 3.29 | 3.00 | 3.14 | 3.14 | 1.95% | 11,916 |
Aug 7, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
Aug 6, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 300 |
Aug 5, 2024 | 2.90 | 3.28 | 2.85 | 3.08 | 3.08 | -6.95% | 13,303 |
Aug 2, 2024 | 3.01 | 3.32 | 2.98 | 3.31 | 3.31 | -1.78% | 4,000 |
Aug 1, 2024 | 3.36 | 3.37 | 3.31 | 3.37 | 3.37 | -3.71% | 3,596 |