Skip to main content
logo
Adlai Nortye Group logo
Adlai Nortye Group Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
15.62
+0.11 (0.71%)
At close: Oct 9, 2026, 4:00 PM EDT
16.70
+1.08 (6.91%)
After-hours: Oct 9, 2026, 7:30 PM EDT

Adlai Nortye Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202615.3316.7414.8715.6215.620.71%300,392
Oct 8, 202613.8716.0513.7815.5115.5110.39%985,241
Oct 7, 202614.4115.0414.0314.0514.05-2.84%95,061
Oct 6, 202615.0315.6814.2314.4614.46-3.86%99,765
Oct 5, 202614.8015.8214.3415.0415.04-0.33%460,513
Oct 2, 202615.7615.8014.8315.0915.09-4.25%77,002
Oct 1, 202616.0016.2015.5415.7615.76-1.50%124,785
Sep 30, 202615.8716.3115.5016.0016.002.24%93,947
Sep 29, 202615.2615.8215.1115.6515.651.62%63,029
Sep 28, 202615.7015.8615.1015.4015.40-0.84%63,505
Sep 25, 202616.1616.1615.3815.5315.53-1.90%34,800
Sep 24, 202615.5116.0514.7015.8315.830.51%144,263
Sep 23, 202616.4716.9515.6015.7515.75-5.12%218,130
Sep 22, 202615.8016.7315.6616.6016.606.62%107,179
Sep 21, 202615.9916.1615.0515.5715.57-1.08%92,590
Sep 18, 202615.1315.9215.1315.7415.743.01%156,623
Sep 17, 202615.8916.2515.0015.2815.28-1.55%91,495
Sep 16, 202615.1615.7514.9315.5215.523.47%220,825
Sep 15, 202615.9216.1914.8715.0015.00-5.84%171,304
Sep 14, 202615.1816.1015.1315.9315.934.73%175,554
Sep 11, 202615.3216.0015.2015.2115.210.80%228,743
Sep 10, 202614.9715.7814.7015.0915.092.69%318,224
Sep 9, 202615.4415.9414.4214.7014.70-5.25%161,832
Sep 8, 202615.1216.1214.8215.5115.513.33%404,961
Sep 4, 202614.6916.0214.5515.0115.011.76%308,574
Sep 3, 202613.9514.7913.7814.7514.756.46%77,055
Sep 2, 202613.7614.2013.4813.8613.861.65%77,708
Sep 1, 202614.0214.4113.3213.6313.63-3.95%104,473
Aug 31, 202613.8414.4413.2614.1914.192.68%139,188
Aug 28, 202614.4114.4613.5313.8213.82-3.49%165,029
Aug 27, 202614.8815.2014.0514.3214.32-4.91%137,013
Aug 26, 202613.7015.1113.5015.0615.069.61%149,688
Aug 25, 202614.0914.2913.5513.7413.74-2.97%100,197
Aug 24, 202613.6614.4013.1414.1614.163.36%185,761
Aug 21, 202613.9714.2813.5213.7013.70-0.15%103,051
Aug 20, 202614.3014.3013.5613.7213.72-4.26%117,202
Aug 19, 202614.2514.7714.0414.3314.331.20%150,538
Aug 18, 202613.5814.2013.1614.1614.166.15%184,413
Aug 17, 202613.0814.4212.9113.3413.340.68%276,963
Aug 14, 202612.7313.3312.6213.2513.253.03%56,292
Aug 13, 202613.1813.1812.5012.8612.86-1.76%78,575
Aug 12, 202613.0813.4212.4813.0913.090.08%125,315
Aug 11, 202613.1713.3812.5013.0813.08-1.13%134,800
Aug 10, 202613.3013.8412.8013.2313.23-0.38%165,189
Aug 7, 202614.0014.7013.0013.2813.28-4.05%270,000
Aug 6, 202613.0013.9712.9213.8413.845.89%316,671
Aug 5, 202613.0013.3512.8613.0713.070.54%111,495
Aug 4, 202612.8713.8812.1013.0013.000.08%179,343
Aug 3, 202612.9913.4112.7012.9912.99-0.08%216,584
Jul 31, 202613.0013.2812.4713.0013.00-120,408