Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
10.63
+4.10 (62.79%)
At close: Jan 30, 2026, 4:00 PM EST
9.91
-0.72 (-6.77%)
After-hours: Jan 30, 2026, 7:59 PM EST
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.12 | 11.05 | 6.58 | 10.63 | 10.63 | 62.79% | 7,559,895 |
| Jan 29, 2026 | 3.54 | 6.53 | 3.48 | 6.53 | 6.53 | 88.18% | 5,051,577 |
| Jan 28, 2026 | 3.55 | 4.00 | 3.26 | 3.47 | 3.47 | -3.61% | 200,210 |
| Jan 27, 2026 | 3.23 | 3.86 | 3.17 | 3.60 | 3.60 | 12.50% | 323,594 |
| Jan 26, 2026 | 2.43 | 3.29 | 2.43 | 3.20 | 3.20 | 21.67% | 204,902 |
| Jan 23, 2026 | 1.99 | 2.66 | 1.99 | 2.63 | 2.63 | 28.92% | 165,914 |
| Jan 22, 2026 | 1.85 | 2.05 | 1.85 | 2.04 | 2.04 | 10.27% | 82,669 |
| Jan 21, 2026 | 1.79 | 1.92 | 1.78 | 1.85 | 1.85 | - | 40,818 |
| Jan 20, 2026 | 1.63 | 1.93 | 1.63 | 1.85 | 1.85 | 2.78% | 65,697 |
| Jan 16, 2026 | 1.66 | 1.85 | 1.66 | 1.80 | 1.80 | 7.14% | 109,433 |
| Jan 15, 2026 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 4.35% | 29,142 |
| Jan 14, 2026 | 1.60 | 1.68 | 1.55 | 1.61 | 1.61 | -2.42% | 65,606 |
| Jan 13, 2026 | 1.54 | 1.71 | 1.54 | 1.65 | 1.65 | 3.77% | 50,966 |
| Jan 12, 2026 | 1.55 | 1.59 | 1.48 | 1.59 | 1.59 | -0.63% | 78,547 |
| Jan 9, 2026 | 1.52 | 1.72 | 1.52 | 1.60 | 1.60 | 8.84% | 87,553 |
| Jan 8, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 2.80% | 60,931 |
| Jan 7, 2026 | 1.49 | 1.53 | 1.35 | 1.43 | 1.43 | -2.05% | 105,000 |
| Jan 6, 2026 | 1.32 | 1.47 | 1.32 | 1.46 | 1.46 | 4.29% | 58,674 |
| Jan 5, 2026 | 1.40 | 1.45 | 1.34 | 1.40 | 1.40 | 1.45% | 156,702 |
| Jan 2, 2026 | 1.42 | 1.48 | 1.38 | 1.38 | 1.38 | -2.82% | 129,633 |
| Dec 31, 2025 | 1.48 | 1.53 | 1.34 | 1.42 | 1.42 | -4.70% | 180,731 |
| Dec 30, 2025 | 1.65 | 1.76 | 1.32 | 1.49 | 1.49 | -17.22% | 609,605 |
| Dec 29, 2025 | 2.00 | 2.01 | 1.17 | 1.80 | 1.80 | 9.76% | 23,525,845 |
| Dec 26, 2025 | 1.54 | 1.74 | 1.54 | 1.64 | 1.64 | 7.19% | 70,929 |
| Dec 24, 2025 | 1.50 | 1.55 | 1.46 | 1.53 | 1.53 | 0.66% | 11,895 |
| Dec 23, 2025 | 1.41 | 1.61 | 1.41 | 1.52 | 1.52 | -0.65% | 22,946 |
| Dec 22, 2025 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 0.66% | 15,505 |
| Dec 19, 2025 | 1.48 | 1.55 | 1.42 | 1.52 | 1.52 | -1.94% | 14,083 |
| Dec 18, 2025 | 1.62 | 1.63 | 1.49 | 1.55 | 1.55 | -6.06% | 5,830 |
| Dec 17, 2025 | 1.64 | 1.65 | 1.42 | 1.65 | 1.65 | 0.61% | 51,834 |
| Dec 16, 2025 | 1.54 | 1.70 | 1.51 | 1.64 | 1.64 | 10.07% | 35,498 |
| Dec 15, 2025 | 1.42 | 1.50 | 1.41 | 1.49 | 1.49 | 7.97% | 14,268 |
| Dec 12, 2025 | 1.36 | 1.41 | 1.31 | 1.38 | 1.38 | 7.81% | 45,901 |
| Dec 11, 2025 | 1.22 | 1.39 | 1.22 | 1.28 | 1.28 | 6.67% | 46,365 |
| Dec 10, 2025 | 1.12 | 1.27 | 1.12 | 1.20 | 1.20 | 9.09% | 111,896 |
| Dec 9, 2025 | 1.01 | 1.10 | 0.88 | 1.10 | 1.10 | 25.00% | 110,718 |
| Dec 8, 2025 | 1.03 | 1.15 | 0.88 | 0.88 | 0.88 | -12.87% | 33,097 |
| Dec 5, 2025 | 1.24 | 1.33 | 1.00 | 1.01 | 1.01 | -15.83% | 57,937 |
| 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 |