Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
1.820
-0.175 (-8.77%)
At close: May 30, 2025, 4:00 PM
1.810
-0.010 (-0.55%)
After-hours: May 30, 2025, 4:04 PM EDT
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.72% | 149 |
| Apr 14, 2025 | 2.02 | 2.10 | 1.91 | 2.08 | 2.08 | 6.96% | 9,692 |
| Apr 11, 2025 | 1.96 | 2.09 | 1.82 | 1.94 | 1.94 | 2.37% | 8,276 |
| Apr 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.29% | 674 |
| Apr 9, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 7.08% | 384 |
| Apr 8, 2025 | 1.85 | 1.85 | 1.71 | 1.85 | 1.85 | -1.07% | 4,766 |
| Apr 7, 2025 | 1.90 | 1.94 | 1.83 | 1.87 | 1.87 | -7.01% | 1,933 |
| Apr 4, 2025 | 2.03 | 2.10 | 2.00 | 2.01 | 2.01 | -1.95% | 12,421 |
| Apr 3, 2025 | 2.06 | 2.12 | 2.05 | 2.05 | 2.05 | -1.91% | 4,059 |
| Apr 2, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -2.34% | 1,158 |
| Apr 1, 2025 | 2.15 | 2.20 | 2.14 | 2.14 | 2.14 | 6.47% | 1,929 |
| Mar 31, 2025 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 3.61% | 1,210 |
| Mar 28, 2025 | 2.11 | 2.21 | 1.85 | 1.94 | 1.94 | -11.21% | 17,198 |
| Mar 27, 2025 | 2.25 | 2.49 | 2.02 | 2.19 | 2.19 | -0.68% | 14,360 |
| Mar 26, 2025 | 2.39 | 2.40 | 2.20 | 2.20 | 2.20 | -1.79% | 4,720 |
| Mar 25, 2025 | 2.25 | 2.40 | 2.24 | 2.24 | 2.24 | -3.86% | 1,355 |
| Mar 24, 2025 | 2.31 | 2.35 | 2.31 | 2.33 | 2.33 | 5.43% | 2,558 |
| Mar 21, 2025 | 2.27 | 2.42 | 2.21 | 2.21 | 2.21 | - | 3,485 |
| Mar 20, 2025 | 2.20 | 2.41 | 2.20 | 2.21 | 2.21 | 0.45% | 2,051 |