Adlai Nortye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	10.47	11.90	10.22	11.35	11.35	6.77%	335,054
Jul 15, 2026	9.24	10.71	9.00	10.63	10.63	15.54%	135,720
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%	118,560
Jul 9, 2026	10.12	11.00	10.06	10.68	10.68	4.91%	215,020
Jul 8, 2026	10.42	10.75	9.83	10.18	10.18	-5.48%	369,090
Jul 7, 2026	11.00	11.20	10.46	10.77	10.77	-1.37%	239,570
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
May 26, 2026	11.96	12.69	11.07	11.35	11.35	-4.78%	61,665
May 22, 2026	11.56	12.07	11.53	11.92	11.92	3.11%	24,218
May 21, 2026	11.51	12.25	11.31	11.56	11.56	1.76%	96,477
May 20, 2026	10.70	12.15	10.50	11.36	11.36	6.17%	262,726
May 19, 2026	11.35	11.85	10.50	10.70	10.70	-7.84%	354,065
May 18, 2026	14.05	14.05	11.31	11.61	11.61	-14.06%	344,107
May 15, 2026	14.00	14.45	13.50	13.51	13.51	-2.53%	90,732
May 14, 2026	14.42	15.33	13.05	13.86	13.86	-0.57%	122,190
May 13, 2026	12.96	14.08	12.82	13.94	13.94	6.01%	42,110
May 12, 2026	12.96	13.62	12.60	13.15	13.15	1.47%	133,909
May 11, 2026	13.12	14.33	12.76	12.96	12.96	-2.41%	187,269
May 8, 2026	13.54	13.54	12.41	13.28	13.28	-3.07%	227,160
May 7, 2026	14.27	14.27	13.61	13.70	13.70	-3.99%	183,715
May 6, 2026	15.35	15.35	13.33	14.27	14.27	-4.42%	242,354
May 5, 2026	14.91	15.33	14.68	14.93	14.93	-0.27%	223,494