Adlai Nortye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	13.00	13.97	12.92	13.84	13.84	5.89%	316,659
Aug 5, 2026	13.00	13.35	12.86	13.07	13.07	0.54%	111,494
Aug 4, 2026	12.87	13.88	12.10	13.00	13.00	0.08%	179,062
Aug 3, 2026	12.99	13.41	12.70	12.99	12.99	-0.08%	216,583
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%	157,640
Jul 29, 2026	12.69	12.69	11.98	12.11	12.11	-4.57%	86,164
Jul 28, 2026	11.97	12.88	11.51	12.69	12.69	5.22%	200,794
Jul 27, 2026	13.04	13.04	11.91	12.06	12.06	-3.52%	127,798
Jul 24, 2026	13.15	13.15	12.04	12.50	12.50	-5.45%	130,571
Jul 23, 2026	13.25	13.50	12.98	13.22	13.22	-0.30%	145,027
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
Jul 8, 2026	10.42	10.75	9.83	10.18	10.18	-5.48%	369,570
Jul 7, 2026	11.00	11.20	10.46	10.77	10.77	-1.37%	239,574
Jul 6, 2026	9.51	11.00	9.12	10.92	10.92	15.07%	299,419
Jul 2, 2026	10.58	11.35	8.54	9.49	9.49	-10.47%	480,913
Jul 1, 2026	11.50	11.82	10.20	10.60	10.60	-7.83%	158,568
Jun 30, 2026	10.79	12.00	10.71	11.50	11.50	0.79%	188,461
Jun 29, 2026	10.00	11.51	9.85	11.41	11.41	14.10%	203,354
Jun 26, 2026	10.16	11.18	9.33	10.00	10.00	-1.57%	299,515
Jun 25, 2026	10.99	11.19	9.86	10.16	10.16	-7.55%	159,927
Jun 24, 2026	10.77	11.29	10.30	10.99	10.99	3.68%	25,613
Jun 23, 2026	10.12	11.35	10.12	10.60	10.60	1.92%	103,678
Jun 22, 2026	10.26	11.80	10.26	10.40	10.40	2.97%	206,865
Jun 18, 2026	10.33	10.72	9.89	10.10	10.10	-1.56%	42,963
Jun 17, 2026	10.05	10.91	10.00	10.26	10.26	2.09%	82,334
Jun 16, 2026	10.92	10.92	10.02	10.05	10.05	-11.30%	155,167
Jun 15, 2026	10.07	11.33	10.01	11.33	11.33	9.79%	144,365
Jun 12, 2026	10.19	10.64	10.00	10.32	10.32	1.18%	55,008
Jun 11, 2026	10.30	10.57	9.63	10.20	10.20	-2.58%	109,965
Jun 10, 2026	10.45	11.40	10.24	10.47	10.47	-3.41%	69,831
Jun 9, 2026	9.91	10.96	9.56	10.84	10.84	5.96%	171,094
Jun 8, 2026	9.91	10.50	9.46	10.23	10.23	2.81%	165,567
Jun 5, 2026	11.43	11.43	9.90	9.95	9.95	-9.55%	147,124
Jun 4, 2026	11.37	11.38	10.50	11.00	11.00	-2.31%	98,037
Jun 3, 2026	11.27	11.79	10.11	11.26	11.26	-2.76%	229,868
Jun 2, 2026	11.68	12.16	11.26	11.58	11.58	-3.74%	71,721
Jun 1, 2026	12.62	13.09	11.60	12.03	12.03	0.75%	151,605
May 29, 2026	11.48	12.54	11.26	11.94	11.94	5.66%	105,595
May 28, 2026	11.49	11.95	11.01	11.30	11.30	2.73%	87,604
May 27, 2026	11.58	11.65	11.00	11.00	11.00	-3.08%	72,170