Skip to main content
Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
2.230
-0.090 (-3.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

Adlai Nortye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.172.412.172.232.232.29%8,790
Feb 20, 20252.202.752.182.182.18-1.40%13,989
Feb 19, 20252.302.342.212.212.210.50%4,187
Feb 18, 20252.302.352.202.202.20-2.22%16,938
Feb 14, 20252.142.422.142.252.25-2.17%10,819
Feb 13, 20252.302.412.302.302.305.26%11,210
Feb 12, 20252.182.272.102.192.197.11%12,860
Feb 11, 20252.042.042.042.042.041.49%711
Feb 10, 20252.082.142.002.012.01-4.29%6,708
Feb 7, 20252.152.152.102.102.100.96%2,651
Feb 6, 20252.122.132.082.082.08-1,484
Feb 5, 20252.092.182.082.082.080.97%1,213
Feb 4, 20252.112.162.062.062.06-1.34%2,547
Feb 3, 20252.172.172.092.092.09-1.51%2,611
Jan 31, 20252.082.142.082.122.122.91%5,049
Jan 30, 20252.012.182.012.062.060.49%659
Jan 29, 20252.062.142.052.052.05-2.38%7,228
Jan 28, 20252.022.102.022.102.106.60%899
Jan 27, 20252.012.071.921.971.97-4.37%5,560
Jan 24, 20252.062.062.062.062.060.49%594
Jan 23, 20252.052.062.052.052.05-1.58%631
Jan 22, 20252.032.082.012.082.083.63%3,804
Jan 21, 20252.082.152.012.012.01-1.95%5,160
Jan 17, 20252.052.052.052.052.050.79%243
Jan 16, 20252.072.072.002.032.030.20%4,504
Jan 15, 20252.032.192.032.032.031.00%4,359
Jan 14, 20251.982.051.982.012.011.52%5,735
Jan 13, 20252.062.091.981.981.98-0.40%6,471
Jan 10, 20252.022.031.961.991.99-1.09%8,659
Jan 8, 20252.072.201.862.012.011.52%23,092
Jan 7, 20252.072.461.981.981.981.54%57,966
Jan 6, 20252.452.451.911.951.95-15.22%26,489
Jan 3, 20252.562.602.302.302.30-5.74%12,627
Jan 2, 20252.892.892.302.442.44-9.12%56,713
Dec 31, 20242.262.992.262.692.6916.23%28,031
Dec 30, 20242.292.382.252.312.31-3.75%1,282
Dec 27, 20242.292.402.202.402.409.09%13,896
Dec 26, 20242.202.342.202.202.20-4.47%6,048
Dec 24, 20242.182.302.182.302.303.74%3,325
Dec 23, 20242.152.302.132.222.222.78%7,053
Dec 20, 20242.122.162.112.162.160.93%2,255
Dec 19, 20242.302.302.132.142.14-4,012
Dec 18, 20242.102.222.102.142.14-4.89%3,182
Dec 17, 20242.282.282.252.252.25-4.66%814
Dec 16, 20242.442.442.232.362.363.06%1,531
Dec 13, 20242.352.352.292.292.294.09%567
Dec 12, 20242.142.212.142.202.202.80%2,917
Dec 11, 20242.152.202.062.142.14-0.47%6,968
Dec 10, 20242.042.172.042.152.155.91%4,445
Dec 9, 20242.242.271.932.032.03-3.33%27,027
Dec 6, 20242.102.382.102.102.102.44%10,799
Dec 5, 20242.512.642.002.052.05-10.09%18,536
Dec 4, 20242.172.332.172.282.285.56%2,099
Dec 3, 20242.322.432.162.162.16-6.90%10,695
Dec 2, 20242.232.452.232.322.324.04%6,761
Nov 29, 20242.212.282.212.232.230.90%1,954
Nov 27, 20242.322.322.152.212.211.84%2,292
Nov 26, 20242.372.552.002.172.17-6.06%35,054
Nov 25, 20242.632.642.312.312.31-12.17%6,392
Nov 22, 20242.892.902.622.632.630.77%2,496
Nov 21, 20242.612.772.612.612.611.16%1,766
Nov 20, 20243.113.112.502.582.58-14.00%32,186
Nov 19, 20242.973.162.883.003.001.69%10,339
Nov 18, 20243.283.382.902.952.95-5.45%6,955
Nov 15, 20243.313.443.123.123.12-4.59%31,946
Nov 14, 20243.163.503.163.273.273.81%24,964
Nov 13, 20243.253.372.883.153.151.29%38,612
Nov 12, 20243.043.432.893.113.119.51%25,230
Nov 11, 20243.883.892.802.842.84-19.77%79,730
Nov 8, 20242.623.742.623.543.5440.48%86,144
Nov 7, 20242.412.602.362.522.528.62%23,318
Nov 6, 20242.002.642.002.322.322.20%36,323
Nov 5, 20242.162.582.162.272.2711.82%34,508
Nov 4, 20242.102.112.032.032.03-4,277
Nov 1, 20241.962.141.962.032.031.50%25,770
Oct 31, 20242.002.002.002.002.00-1.96%243
Oct 30, 20242.102.201.982.042.043.55%64,413
Oct 29, 20242.112.111.961.971.97-4.37%22,190
Oct 28, 20242.052.182.042.062.06-0.72%5,751
Oct 25, 20242.112.122.002.082.08-0.72%32,501
Oct 24, 20242.012.152.002.092.094.50%9,784
Oct 23, 20241.932.081.932.002.00-0.50%3,544
Oct 22, 20241.862.101.862.012.013.08%18,223
Oct 21, 20242.092.091.951.951.95-15,040
Oct 18, 20242.022.101.951.951.95-3,508
Oct 17, 20241.951.951.951.951.95-226
Oct 16, 20241.982.051.951.951.95-0.51%8,900
Oct 15, 20241.982.101.961.961.96-6,641
Oct 14, 20241.932.011.921.961.965.95%1,488
Oct 11, 20241.921.921.851.851.85-1,018
Oct 10, 20241.902.021.851.851.85-3.95%12,489
Oct 9, 20241.931.931.931.931.93-2.23%216
Oct 8, 20242.072.071.881.971.971.55%1,960
Oct 7, 20242.092.091.921.941.943.19%3,950
Oct 4, 20241.962.031.851.881.88-6.00%17,491
Oct 3, 20241.992.001.922.002.001.01%5,528
Oct 2, 20242.002.111.981.981.98-1.00%7,328
Oct 1, 20242.002.051.902.002.000.76%6,775
Sep 30, 20241.902.111.891.991.99-3.87%28,004
Sep 27, 20242.012.181.982.072.074.82%5,726