Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
14.80
-0.11 (-0.74%)
At close: Apr 24, 2026, 4:00 PM EDT
14.52
-0.28 (-1.89%)
After-hours: Apr 24, 2026, 7:55 PM EDT
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.62 | 15.20 | 13.81 | 14.80 | 14.80 | -0.74% | 322,064 |
| Apr 23, 2026 | 16.17 | 16.50 | 14.61 | 14.91 | 14.91 | -7.56% | 426,975 |
| Apr 22, 2026 | 15.45 | 16.88 | 15.40 | 16.13 | 16.13 | 1.07% | 550,597 |
| Apr 21, 2026 | 17.16 | 17.25 | 15.44 | 15.96 | 15.96 | -3.86% | 385,371 |
| Apr 20, 2026 | 15.69 | 17.04 | 14.75 | 16.60 | 16.60 | 3.69% | 841,567 |
| Apr 17, 2026 | 14.00 | 16.97 | 13.20 | 16.01 | 16.01 | 16.95% | 1,385,625 |
| Apr 16, 2026 | 15.00 | 15.01 | 12.83 | 13.69 | 13.69 | 3.32% | 937,922 |
| Apr 15, 2026 | 15.40 | 15.48 | 7.20 | 13.25 | 13.25 | -15.50% | 1,109,883 |
| Apr 14, 2026 | 12.41 | 15.79 | 12.34 | 15.68 | 15.68 | 30.02% | 1,080,189 |
| Apr 13, 2026 | 12.08 | 13.00 | 10.81 | 12.06 | 12.06 | 8.06% | 817,838 |
| Apr 10, 2026 | 11.90 | 12.14 | 10.55 | 11.16 | 11.16 | -7.00% | 377,442 |
| Apr 9, 2026 | 11.79 | 12.05 | 11.02 | 12.00 | 12.00 | -0.25% | 717,654 |
| Apr 8, 2026 | 9.78 | 12.15 | 9.78 | 12.03 | 12.03 | 22.76% | 1,341,253 |
| Apr 7, 2026 | 9.09 | 10.25 | 8.67 | 9.80 | 9.80 | 8.89% | 502,778 |
| Apr 6, 2026 | 8.22 | 9.20 | 8.15 | 9.00 | 9.00 | 10.02% | 477,229 |
| Apr 2, 2026 | 7.75 | 9.00 | 7.66 | 8.18 | 8.18 | 3.54% | 453,411 |
| Apr 1, 2026 | 6.72 | 8.05 | 6.67 | 7.90 | 7.90 | 14.16% | 550,251 |
| Mar 31, 2026 | 6.63 | 7.53 | 6.44 | 6.92 | 6.92 | 4.69% | 346,614 |
| Mar 30, 2026 | 6.49 | 7.07 | 6.34 | 6.61 | 6.61 | 2.32% | 86,996 |
| Mar 27, 2026 | 6.81 | 7.16 | 6.42 | 6.46 | 6.46 | -4.30% | 118,150 |
| Mar 26, 2026 | 7.05 | 7.55 | 6.55 | 6.75 | 6.75 | -5.20% | 151,151 |
| Mar 25, 2026 | 6.98 | 7.55 | 6.92 | 7.12 | 7.12 | 1.86% | 146,643 |
| Mar 24, 2026 | 6.80 | 7.07 | 6.56 | 6.99 | 6.99 | 0.72% | 81,163 |
| Mar 23, 2026 | 7.45 | 7.45 | 6.81 | 6.94 | 6.94 | -6.22% | 169,248 |
| Mar 20, 2026 | 7.29 | 7.73 | 6.73 | 7.40 | 7.40 | 0.54% | 251,821 |
| Mar 19, 2026 | 7.72 | 7.80 | 7.16 | 7.36 | 7.36 | -0.67% | 146,614 |
| Mar 18, 2026 | 7.77 | 8.17 | 7.40 | 7.41 | 7.41 | -7.61% | 112,505 |
| Mar 17, 2026 | 7.54 | 8.12 | 7.54 | 8.02 | 8.02 | 0.50% | 143,645 |
| Mar 16, 2026 | 8.12 | 8.16 | 7.22 | 7.98 | 7.98 | 0.38% | 282,667 |
| Mar 13, 2026 | 8.08 | 8.82 | 7.73 | 7.95 | 7.95 | -4.90% | 154,252 |
| Mar 12, 2026 | 8.82 | 8.91 | 7.91 | 8.36 | 8.36 | -5.22% | 307,586 |
| Mar 11, 2026 | 8.68 | 9.24 | 8.62 | 8.82 | 8.82 | -0.90% | 79,896 |
| Mar 10, 2026 | 8.77 | 9.50 | 8.64 | 8.90 | 8.90 | 1.25% | 210,629 |
| Mar 9, 2026 | 8.59 | 9.28 | 8.45 | 8.79 | 8.79 | -1.35% | 143,614 |
| Mar 6, 2026 | 9.24 | 9.80 | 8.65 | 8.91 | 8.91 | -3.57% | 170,308 |
| Mar 5, 2026 | 7.90 | 9.38 | 7.90 | 9.24 | 9.24 | 10.26% | 240,001 |
| Mar 4, 2026 | 7.77 | 8.38 | 7.31 | 8.38 | 8.38 | 4.62% | 215,145 |
| Mar 3, 2026 | 8.25 | 8.30 | 7.40 | 8.01 | 8.01 | -2.79% | 201,705 |
| Mar 2, 2026 | 7.81 | 8.80 | 7.74 | 8.24 | 8.24 | 4.83% | 249,933 |
| Feb 27, 2026 | 9.20 | 9.20 | 7.21 | 7.86 | 7.86 | -14.47% | 382,011 |
| Feb 26, 2026 | 9.82 | 9.98 | 8.01 | 9.19 | 9.19 | -5.36% | 286,522 |
| Feb 25, 2026 | 10.12 | 10.15 | 9.66 | 9.71 | 9.71 | -4.05% | 118,766 |
| Feb 24, 2026 | 9.77 | 10.12 | 9.50 | 10.12 | 10.12 | 1.40% | 258,696 |
| Feb 23, 2026 | 9.92 | 9.99 | 9.65 | 9.98 | 9.98 | 0.60% | 291,260 |
| Feb 20, 2026 | 9.86 | 9.92 | 9.21 | 9.92 | 9.92 | 0.61% | 293,235 |
| Feb 19, 2026 | 9.70 | 9.93 | 9.70 | 9.86 | 9.86 | 0.51% | 102,563 |
| Feb 18, 2026 | 9.86 | 9.99 | 9.65 | 9.81 | 9.81 | 1.98% | 199,155 |
| Feb 17, 2026 | 9.22 | 9.95 | 9.22 | 9.62 | 9.62 | 1.16% | 350,482 |
| Feb 13, 2026 | 9.64 | 10.15 | 9.31 | 9.51 | 9.51 | -1.45% | 287,758 |
| Feb 12, 2026 | 9.32 | 10.12 | 9.32 | 9.65 | 9.65 | 3.88% | 179,323 |