Adlai Nortye Group Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
15.22
-0.30 (-1.93%)
At close: Sep 17, 2026, 4:00 PM EDT
15.28
+0.06 (0.39%)
After-hours: Sep 17, 2026, 4:50 PM EDT
Adlai Nortye Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 15.89 | 16.25 | 15.00 | 15.28 | 15.28 | -1.55% | 91,487 |
| Sep 16, 2026 | 15.16 | 15.75 | 14.93 | 15.52 | 15.52 | 3.47% | 220,783 |
| Sep 15, 2026 | 15.92 | 16.19 | 14.87 | 15.00 | 15.00 | -5.84% | 171,304 |
| Sep 14, 2026 | 15.18 | 16.10 | 15.13 | 15.93 | 15.93 | 4.73% | 175,554 |
| Sep 11, 2026 | 15.32 | 16.00 | 15.20 | 15.21 | 15.21 | 0.80% | 228,743 |
| Sep 10, 2026 | 14.97 | 15.78 | 14.70 | 15.09 | 15.09 | 2.69% | 318,224 |
| Sep 9, 2026 | 15.44 | 15.94 | 14.42 | 14.70 | 14.70 | -5.25% | 161,832 |
| Sep 8, 2026 | 15.12 | 16.12 | 14.82 | 15.51 | 15.51 | 3.33% | 404,961 |
| Sep 4, 2026 | 14.69 | 16.02 | 14.55 | 15.01 | 15.01 | 1.76% | 308,574 |
| Sep 3, 2026 | 13.95 | 14.79 | 13.78 | 14.75 | 14.75 | 6.46% | 77,055 |
| Sep 2, 2026 | 13.76 | 14.20 | 13.48 | 13.86 | 13.86 | 1.65% | 77,708 |
| Sep 1, 2026 | 14.02 | 14.41 | 13.32 | 13.63 | 13.63 | -3.95% | 104,473 |
| Aug 31, 2026 | 13.84 | 14.44 | 13.26 | 14.19 | 14.19 | 2.68% | 139,188 |
| Aug 28, 2026 | 14.41 | 14.46 | 13.53 | 13.82 | 13.82 | -3.49% | 165,029 |
| Aug 27, 2026 | 14.88 | 15.20 | 14.05 | 14.32 | 14.32 | -4.91% | 137,013 |
| Aug 26, 2026 | 13.70 | 15.11 | 13.50 | 15.06 | 15.06 | 9.61% | 149,688 |
| Aug 25, 2026 | 14.09 | 14.29 | 13.55 | 13.74 | 13.74 | -2.97% | 100,197 |
| Aug 24, 2026 | 13.66 | 14.40 | 13.14 | 14.16 | 14.16 | 3.36% | 185,761 |
| Aug 21, 2026 | 13.97 | 14.28 | 13.52 | 13.70 | 13.70 | -0.15% | 103,051 |
| Aug 20, 2026 | 14.30 | 14.30 | 13.56 | 13.72 | 13.72 | -4.26% | 117,202 |
| Aug 19, 2026 | 14.25 | 14.77 | 14.04 | 14.33 | 14.33 | 1.20% | 150,538 |
| Aug 18, 2026 | 13.58 | 14.20 | 13.16 | 14.16 | 14.16 | 6.15% | 184,413 |
| Aug 17, 2026 | 13.08 | 14.42 | 12.91 | 13.34 | 13.34 | 0.68% | 276,963 |
| Aug 14, 2026 | 12.73 | 13.33 | 12.62 | 13.25 | 13.25 | 3.03% | 56,292 |
| Aug 13, 2026 | 13.18 | 13.18 | 12.50 | 12.86 | 12.86 | -1.76% | 78,575 |
| Aug 12, 2026 | 13.08 | 13.42 | 12.48 | 13.09 | 13.09 | 0.08% | 125,315 |
| Aug 11, 2026 | 13.17 | 13.38 | 12.50 | 13.08 | 13.08 | -1.13% | 134,800 |
| Aug 10, 2026 | 13.30 | 13.84 | 12.80 | 13.23 | 13.23 | -0.38% | 165,189 |
| Aug 7, 2026 | 14.00 | 14.70 | 13.00 | 13.28 | 13.28 | -4.05% | 270,000 |
| Aug 6, 2026 | 13.00 | 13.97 | 12.92 | 13.84 | 13.84 | 5.89% | 316,671 |
| Aug 5, 2026 | 13.00 | 13.35 | 12.86 | 13.07 | 13.07 | 0.54% | 111,495 |
| Aug 4, 2026 | 12.87 | 13.88 | 12.10 | 13.00 | 13.00 | 0.08% | 179,343 |
| Aug 3, 2026 | 12.99 | 13.41 | 12.70 | 12.99 | 12.99 | -0.08% | 216,584 |
| Jul 31, 2026 | 13.00 | 13.28 | 12.47 | 13.00 | 13.00 | - | 120,408 |
| Jul 30, 2026 | 12.21 | 13.22 | 11.67 | 13.00 | 13.00 | 7.35% | 157,672 |
| Jul 29, 2026 | 12.69 | 12.69 | 11.98 | 12.11 | 12.11 | -4.57% | 86,250 |
| Jul 28, 2026 | 11.97 | 12.88 | 11.51 | 12.69 | 12.69 | 5.22% | 201,376 |
| Jul 27, 2026 | 13.04 | 13.04 | 11.91 | 12.06 | 12.06 | -3.52% | 127,849 |
| Jul 24, 2026 | 13.15 | 13.15 | 12.04 | 12.50 | 12.50 | -5.45% | 130,695 |
| Jul 23, 2026 | 13.25 | 13.50 | 12.98 | 13.22 | 13.22 | -0.30% | 145,029 |
| Jul 22, 2026 | 12.75 | 13.30 | 12.17 | 13.26 | 13.26 | 2.00% | 180,173 |
| Jul 21, 2026 | 11.99 | 13.30 | 11.50 | 13.00 | 13.00 | 8.51% | 315,132 |
| Jul 20, 2026 | 11.51 | 12.10 | 10.34 | 11.98 | 11.98 | 3.90% | 392,493 |
| Jul 17, 2026 | 10.88 | 11.80 | 10.72 | 11.53 | 11.53 | 1.59% | 569,048 |
| Jul 16, 2026 | 10.47 | 11.90 | 10.22 | 11.35 | 11.35 | 6.77% | 335,056 |
| Jul 15, 2026 | 9.24 | 10.71 | 9.00 | 10.63 | 10.63 | 15.54% | 136,099 |
| Jul 14, 2026 | 9.24 | 9.55 | 8.88 | 9.20 | 9.20 | -0.43% | 221,389 |
| Jul 13, 2026 | 9.80 | 9.91 | 8.94 | 9.24 | 9.24 | -6.38% | 234,217 |
| Jul 10, 2026 | 10.60 | 10.60 | 9.63 | 9.87 | 9.87 | -7.58% | 118,570 |
| Jul 9, 2026 | 10.12 | 11.00 | 10.06 | 10.68 | 10.68 | 4.91% | 215,026 |