Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
1.030
-0.170 (-14.17%)
Dec 5, 2025, 3:22 PM EST - Market open
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.24 | 1.33 | 1.00 | 1.08 | - | -10.00% | 36,031 |
| 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 |
| Oct 28, 2025 | 1.51 | 1.60 | 1.48 | 1.51 | 1.51 | - | 18,280 |
| Oct 27, 2025 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -8.60% | 9,662 |
| Oct 24, 2025 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | -0.48% | 2,524 |
| Oct 23, 2025 | 1.56 | 1.66 | 1.55 | 1.66 | 1.66 | 0.61% | 3,790 |
| Oct 22, 2025 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -0.30% | 1,925 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | 0.30% | 1,639 |
| Oct 20, 2025 | 1.70 | 1.71 | 1.64 | 1.65 | 1.65 | 0.61% | 7,787 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.60 | 1.64 | 1.64 | 1.86% | 8,772 |
| Oct 16, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -3.01% | 5,330 |
| Oct 15, 2025 | 1.69 | 1.73 | 1.63 | 1.66 | 1.66 | -1.19% | 5,447 |
| Oct 14, 2025 | 1.55 | 1.69 | 1.55 | 1.68 | 1.68 | 5.13% | 5,443 |
| Oct 13, 2025 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | 1.78% | 1,060 |
| Oct 10, 2025 | 1.69 | 1.73 | 1.56 | 1.57 | 1.57 | -7.65% | 17,029 |
| Oct 9, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 6,716 |
| Oct 8, 2025 | 1.73 | 1.80 | 1.72 | 1.73 | 1.73 | - | 10,712 |
| Oct 7, 2025 | 1.74 | 1.79 | 1.72 | 1.73 | 1.73 | -1.14% | 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 |