Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
1.560
+0.050 (3.31%)
At close: Nov 14, 2025, 4:00 PM EST
1.525
-0.035 (-2.24%)
After-hours: Nov 14, 2025, 7:37 PM EST
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.55 | 1.60 | 1.41 | 1.56 | 1.56 | 3.31% | 31,308 |
| 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 |
| 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 |