Adlai Nortye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.70	15.11	13.50	15.06	15.06	9.61%	147,780
Aug 25, 2026	14.09	14.29	13.55	13.74	13.74	-2.97%	100,195
Aug 24, 2026	13.66	14.40	13.14	14.16	14.16	3.36%	185,760
Aug 21, 2026	13.97	14.28	13.52	13.70	13.70	-0.15%	103,050
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
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