Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
1.560
+0.010 (0.64%)
Jun 26, 2025, 4:00 PM - Market closed
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 118 |
| Jun 26, 2025 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | -5.49% | 1,683 |
| Jun 25, 2025 | 1.49 | 1.64 | 1.47 | 1.64 | 1.64 | 9.70% | 5,869 |
| Jun 24, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | 6.79% | 9,834 |
| Jun 23, 2025 | 1.48 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 6,129 |
| Jun 20, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | - | 1,252 |
| Jun 18, 2025 | 1.52 | 1.65 | 1.47 | 1.47 | 1.47 | -2.00% | 16,707 |
| Jun 17, 2025 | 1.60 | 1.65 | 1.50 | 1.50 | 1.50 | -13.79% | 24,813 |
| Jun 16, 2025 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 6.81% | 10,672 |
| Jun 13, 2025 | 1.62 | 1.69 | 1.62 | 1.63 | 1.63 | 1.81% | 2,141 |
| Jun 12, 2025 | 1.65 | 1.73 | 1.56 | 1.60 | 1.60 | -4.19% | 8,274 |
| Jun 11, 2025 | 1.74 | 1.74 | 1.60 | 1.67 | 1.67 | 6.37% | 9,493 |
| Jun 10, 2025 | 1.54 | 1.62 | 1.54 | 1.57 | 1.57 | -2.48% | 13,012 |
| Jun 9, 2025 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 4,600 |
| Jun 6, 2025 | 1.61 | 1.81 | 1.61 | 1.65 | 1.65 | -4.90% | 26,519 |
| Jun 5, 2025 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 2.06% | 5,396 |
| Jun 4, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 3.66% | 7,723 |
| Jun 3, 2025 | 1.56 | 1.76 | 1.56 | 1.64 | 1.64 | 1.86% | 6,039 |
| Jun 2, 2025 | 1.77 | 1.88 | 1.40 | 1.61 | 1.61 | -11.54% | 44,119 |
| May 30, 2025 | 1.78 | 1.96 | 1.78 | 1.82 | 1.82 | -8.77% | 83,940 |
| May 29, 2025 | 1.80 | 2.10 | 1.80 | 2.00 | 2.00 | 6.12% | 24,108 |
| May 28, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | -2.08% | 1,366 |
| May 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | 2,319 |
| May 23, 2025 | 2.00 | 2.10 | 1.81 | 1.85 | 1.85 | 2.38% | 2,484 |
| May 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 944 |
| May 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.39% | 442 |
| May 20, 2025 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 1.61% | 7,750 |
| May 19, 2025 | 1.92 | 1.92 | 1.83 | 1.86 | 1.86 | 0.54% | 1,891 |
| May 16, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | -0.54% | 2,308 |
| May 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 1,068 |
| May 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 418 |
| May 13, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 1,573 |
| May 12, 2025 | 1.84 | 1.95 | 1.71 | 1.89 | 1.89 | 2.16% | 26,928 |
| May 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 1,027 |
| May 8, 2025 | 1.75 | 1.87 | 1.75 | 1.84 | 1.84 | -2.08% | 7,324 |
| May 7, 2025 | 1.91 | 1.95 | 1.10 | 1.88 | 1.88 | -7.21% | 26,163 |
| May 6, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 258 |
| May 5, 2025 | 1.90 | 2.10 | 1.90 | 2.03 | 2.03 | 4.92% | 1,219 |
| May 2, 2025 | 2.00 | 2.09 | 1.93 | 1.93 | 1.93 | -3.50% | 8,592 |
| May 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 8.70% | 374 |
| Apr 30, 2025 | 1.98 | 2.00 | 1.84 | 1.84 | 1.84 | -7.07% | 3,796 |
| Apr 29, 2025 | 2.00 | 2.10 | 1.98 | 1.98 | 1.98 | -1.00% | 12,594 |
| Apr 28, 2025 | 1.99 | 2.20 | 1.96 | 2.00 | 2.00 | 0.25% | 37,775 |
| Apr 25, 2025 | 1.96 | 2.05 | 1.83 | 2.00 | 2.00 | 5.00% | 40,469 |
| Apr 24, 2025 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | -5.00% | 35,439 |
| Apr 23, 2025 | 2.00 | 2.07 | 2.00 | 2.00 | 2.00 | - | 9,209 |
| Apr 22, 2025 | 2.12 | 2.18 | 1.80 | 2.00 | 2.00 | 16.96% | 398,679 |
| Apr 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 228 |
| Apr 17, 2025 | 1.90 | 1.90 | 1.69 | 1.71 | 1.71 | -10.47% | 7,475 |
| Apr 16, 2025 | 1.93 | 2.16 | 1.91 | 1.91 | 1.91 | -8.61% | 1,633 |