Adlai Nortye Group Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
9.55
-0.73 (-7.10%)
At close: Oct 30, 2026, 4:00 PM EDT
9.81
+0.26 (2.72%)
After-hours: Oct 30, 2026, 7:31 PM EDT
Adlai Nortye Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.11 | 10.13 | 9.36 | 9.55 | 9.55 | -7.10% | 262,097 |
| Oct 29, 2026 | 10.20 | 10.68 | 10.20 | 10.28 | 10.28 | 0.78% | 44,559 |
| Oct 28, 2026 | 10.72 | 11.15 | 10.04 | 10.20 | 10.20 | -4.76% | 125,335 |
| Oct 27, 2026 | 10.63 | 11.10 | 10.54 | 10.71 | 10.71 | 1.23% | 71,157 |
| Oct 26, 2026 | 10.71 | 10.88 | 10.40 | 10.58 | 10.58 | - | 132,935 |
| Oct 23, 2026 | 10.55 | 10.65 | 10.30 | 10.58 | 10.58 | - | 79,538 |
| Oct 22, 2026 | 11.01 | 11.22 | 10.58 | 10.58 | 10.58 | -6.04% | 169,967 |
| Oct 21, 2026 | 10.80 | 11.68 | 10.80 | 11.26 | 11.26 | 5.83% | 532,597 |
| Oct 20, 2026 | 10.37 | 11.32 | 10.37 | 10.64 | 10.64 | 2.50% | 242,562 |
| Oct 19, 2026 | 10.97 | 11.38 | 10.34 | 10.38 | 10.38 | -5.89% | 356,475 |
| Oct 16, 2026 | 11.89 | 12.04 | 10.93 | 11.03 | 11.03 | -8.77% | 336,590 |
| Oct 15, 2026 | 11.23 | 12.46 | 11.23 | 12.09 | 12.09 | 11.12% | 864,172 |
| Oct 14, 2026 | 11.88 | 12.11 | 10.80 | 10.88 | 10.88 | -7.44% | 378,006 |
| Oct 13, 2026 | 14.20 | 14.20 | 11.40 | 11.76 | 11.76 | -17.33% | 957,736 |
| Oct 12, 2026 | 15.65 | 16.22 | 13.91 | 14.22 | 14.22 | -8.96% | 415,709 |
| Oct 9, 2026 | 15.33 | 16.74 | 14.87 | 15.62 | 15.62 | 0.71% | 300,442 |
| Oct 8, 2026 | 13.87 | 16.05 | 13.78 | 15.51 | 15.51 | 10.39% | 985,260 |
| Oct 7, 2026 | 14.41 | 15.04 | 14.03 | 14.05 | 14.05 | -2.84% | 95,061 |
| Oct 6, 2026 | 15.03 | 15.68 | 14.23 | 14.46 | 14.46 | -3.86% | 99,766 |
| Oct 5, 2026 | 14.80 | 15.82 | 14.34 | 15.04 | 15.04 | -0.33% | 460,575 |
| Oct 2, 2026 | 15.76 | 15.80 | 14.83 | 15.09 | 15.09 | -4.25% | 77,002 |
| Oct 1, 2026 | 16.00 | 16.20 | 15.54 | 15.76 | 15.76 | -1.50% | 124,785 |
| Sep 30, 2026 | 15.87 | 16.31 | 15.50 | 16.00 | 16.00 | 2.24% | 93,947 |
| Sep 29, 2026 | 15.26 | 15.82 | 15.11 | 15.65 | 15.65 | 1.62% | 63,029 |
| Sep 28, 2026 | 15.70 | 15.86 | 15.10 | 15.40 | 15.40 | -0.84% | 63,505 |
| Sep 25, 2026 | 16.16 | 16.16 | 15.38 | 15.53 | 15.53 | -1.90% | 34,800 |
| Sep 24, 2026 | 15.51 | 16.05 | 14.70 | 15.83 | 15.83 | 0.51% | 144,263 |
| Sep 23, 2026 | 16.47 | 16.95 | 15.60 | 15.75 | 15.75 | -5.12% | 218,130 |
| Sep 22, 2026 | 15.80 | 16.73 | 15.66 | 16.60 | 16.60 | 6.62% | 107,179 |
| Sep 21, 2026 | 15.99 | 16.16 | 15.05 | 15.57 | 15.57 | -1.08% | 92,590 |
| Sep 18, 2026 | 15.13 | 15.92 | 15.13 | 15.74 | 15.74 | 3.01% | 156,623 |
| Sep 17, 2026 | 15.89 | 16.25 | 15.00 | 15.28 | 15.28 | -1.55% | 91,495 |
| Sep 16, 2026 | 15.16 | 15.75 | 14.93 | 15.52 | 15.52 | 3.47% | 220,825 |
| 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 |