Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
2.580
-0.410 (-13.71%)
Nov 20, 2024, 4:00 PM EST - Market closed
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.11 | 3.11 | 2.50 | 2.58 | 2.58 | -14.00% | 32,184 |
| 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% | 6,955 |
| 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% | 24,964 |
| 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% | 25,230 |
| 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 | - | 4,277 |
| Nov 1, 2024 | 1.96 | 2.14 | 1.96 | 2.03 | 2.03 | 1.50% | 25,770 |
| 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% | 22,190 |
| Oct 28, 2024 | 2.05 | 2.18 | 2.04 | 2.06 | 2.06 | -0.72% | 5,751 |
| Oct 25, 2024 | 2.11 | 2.12 | 2.00 | 2.08 | 2.08 | -0.72% | 32,501 |
| Oct 24, 2024 | 2.01 | 2.15 | 2.00 | 2.09 | 2.09 | 4.50% | 9,784 |
| 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% | 1,488 |
| 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 | -3.95% | 12,489 |
| Oct 9, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.23% | 216 |
| Oct 8, 2024 | 2.07 | 2.07 | 1.88 | 1.97 | 1.97 | 1.55% | 1,960 |
| Oct 7, 2024 | 2.09 | 2.09 | 1.92 | 1.94 | 1.94 | 3.19% | 3,950 |
| Oct 4, 2024 | 1.96 | 2.03 | 1.85 | 1.88 | 1.88 | -6.00% | 17,491 |
| 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 | 0.76% | 6,775 |
| Sep 30, 2024 | 1.90 | 2.11 | 1.89 | 1.99 | 1.99 | -3.87% | 28,004 |
| Sep 27, 2024 | 2.01 | 2.18 | 1.98 | 2.07 | 2.07 | 4.82% | 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% | 6,775 |
| Sep 24, 2024 | 2.26 | 2.26 | 2.05 | 2.07 | 2.07 | -7.17% | 8,480 |
| Sep 23, 2024 | 2.22 | 2.25 | 2.10 | 2.23 | 2.23 | 3.72% | 2,370 |
| 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% | 2,273 |
| Sep 18, 2024 | 2.15 | 2.31 | 2.05 | 2.24 | 2.24 | 1.36% | 4,042 |
| 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% | 12,750 |
| Sep 12, 2024 | 2.20 | 2.20 | 1.91 | 1.96 | 1.96 | -8.79% | 5,292 |
| Sep 11, 2024 | 2.24 | 2.29 | 1.90 | 2.15 | 2.15 | -2.32% | 21,219 |
| Sep 10, 2024 | 2.22 | 2.42 | 2.20 | 2.20 | 2.20 | 2.33% | 10,666 |
| Sep 9, 2024 | 2.28 | 2.54 | 2.15 | 2.15 | 2.15 | -2.27% | 10,484 |
| Sep 6, 2024 | 2.43 | 2.62 | 2.20 | 2.20 | 2.20 | -7.17% | 2,277 |
| Sep 5, 2024 | 2.55 | 2.65 | 2.37 | 2.37 | 2.37 | -15.36% | 8,053 |
| Sep 4, 2024 | 3.31 | 3.75 | 2.66 | 2.80 | 2.80 | 3.32% | 94,723 |
| Sep 3, 2024 | 2.86 | 2.86 | 2.34 | 2.71 | 2.71 | -4.34% | 8,926 |
| Aug 30, 2024 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 3.02% | 383 |
| Aug 29, 2024 | 2.71 | 3.01 | 2.71 | 2.75 | 2.75 | -7.97% | 3,473 |
| Aug 28, 2024 | 3.45 | 3.45 | 2.90 | 2.99 | 2.99 | -0.23% | 5,628 |
| Aug 27, 2024 | 3.00 | 3.14 | 2.95 | 3.00 | 3.00 | 2.92% | 12,420 |
| Aug 26, 2024 | 2.98 | 3.39 | 2.69 | 2.91 | 2.91 | -2.68% | 46,555 |
| Aug 23, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.54% | 518 |
| Aug 22, 2024 | 3.11 | 3.38 | 3.05 | 3.07 | 3.07 | 1.09% | 3,806 |
| Aug 21, 2024 | 3.05 | 3.10 | 2.91 | 3.04 | 3.04 | 4.30% | 6,035 |
| Aug 20, 2024 | 3.48 | 3.48 | 2.85 | 2.91 | 2.91 | -5.27% | 15,032 |
| Aug 19, 2024 | 3.27 | 3.33 | 3.05 | 3.07 | 3.07 | -4.89% | 3,362 |
| 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% | 974 |
| 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% | 773 |
| Aug 12, 2024 | 3.27 | 3.39 | 2.99 | 2.99 | 2.99 | -9.01% | 2,988 |
| Aug 9, 2024 | 3.60 | 3.60 | 3.16 | 3.29 | 3.29 | 4.75% | 1,157 |
| Aug 8, 2024 | 3.00 | 3.29 | 3.00 | 3.14 | 3.14 | 1.85% | 11,916 |
| Aug 7, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 26 |
| Aug 6, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 292 |
| 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 | -1.81% | 3,965 |
| Aug 1, 2024 | 3.36 | 3.37 | 3.31 | 3.37 | 3.37 | -3.69% | 3,596 |
| Jul 31, 2024 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | 1.69% | 2,391 |
| Jul 30, 2024 | 3.29 | 3.60 | 3.28 | 3.44 | 3.44 | 5.00% | 17,878 |
| Jul 29, 2024 | 3.46 | 3.68 | 3.19 | 3.28 | 3.28 | -6.10% | 8,721 |
| Jul 26, 2024 | 3.50 | 3.50 | 3.40 | 3.49 | 3.49 | 1.28% | 2,131 |
| Jul 25, 2024 | 3.45 | 3.73 | 3.41 | 3.45 | 3.45 | -3.04% | 5,594 |
| Jul 24, 2024 | 3.60 | 3.68 | 3.41 | 3.56 | 3.56 | 0.71% | 4,097 |
| Jul 23, 2024 | 3.50 | 3.83 | 3.50 | 3.53 | 3.53 | -2.75% | 3,406 |
| Jul 22, 2024 | 3.57 | 4.10 | 3.43 | 3.63 | 3.63 | 6.76% | 1,871 |
| Jul 19, 2024 | 3.41 | 3.43 | 3.40 | 3.40 | 3.40 | -0.29% | 615 |
| Jul 18, 2024 | 3.69 | 3.69 | 3.41 | 3.41 | 3.41 | -2.85% | 5,253 |
| Jul 17, 2024 | 3.58 | 3.85 | 3.47 | 3.51 | 3.51 | -4.36% | 4,399 |
| Jul 16, 2024 | 3.30 | 3.95 | 3.30 | 3.67 | 3.67 | 5.13% | 16,092 |
| Jul 15, 2024 | 3.50 | 3.54 | 3.48 | 3.49 | 3.49 | 7.42% | 2,218 |
| Jul 12, 2024 | 3.18 | 3.26 | 3.18 | 3.25 | 3.25 | -3.87% | 873 |
| Jul 11, 2024 | 3.30 | 3.54 | 3.14 | 3.38 | 3.38 | 6.52% | 6,013 |
| Jul 10, 2024 | 3.17 | 3.24 | 3.17 | 3.17 | 3.17 | -2.34% | 1,670 |
| Jul 9, 2024 | 3.30 | 3.30 | 3.01 | 3.25 | 3.25 | -1.81% | 11,277 |
| Jul 8, 2024 | 3.34 | 3.62 | 3.30 | 3.31 | 3.31 | 0.30% | 4,009 |
| Jul 5, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -9.34% | 267 |
| Jul 3, 2024 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 0.14% | 1,611 |
| Jul 2, 2024 | 3.63 | 3.86 | 3.44 | 3.64 | 3.64 | 11.50% | 18,524 |