Adlai Nortye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	98,035
Jun 3, 2026	11.27	11.79	10.11	11.26	11.26	-2.76%	229,866
Jun 2, 2026	11.68	12.16	11.26	11.58	11.58	-3.74%	71,248
Jun 1, 2026	12.62	13.09	11.60	12.03	12.03	0.75%	150,244
May 29, 2026	11.48	12.54	11.26	11.94	11.94	5.66%	105,592
May 28, 2026	11.49	11.95	11.01	11.30	11.30	2.73%	87,602
May 27, 2026	11.58	11.65	11.00	11.00	11.00	-3.08%	72,117
May 26, 2026	11.96	12.69	11.07	11.35	11.35	-4.78%	61,465
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%	354,060
May 18, 2026	14.05	14.05	11.31	11.61	11.61	-14.06%	344,018
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
May 4, 2026	15.06	15.62	14.60	14.97	14.97	-3.42%	251,171
May 1, 2026	14.03	15.93	13.01	15.50	15.50	8.62%	593,715
Apr 30, 2026	13.76	15.00	12.86	14.27	14.27	1.28%	384,415
Apr 29, 2026	12.07	14.20	12.07	14.09	14.09	15.78%	589,254
Apr 28, 2026	12.87	13.10	11.31	12.17	12.17	-8.15%	1,209,356
Apr 27, 2026	14.57	14.66	12.61	13.25	13.25	-10.47%	557,055
Apr 24, 2026	14.62	15.20	13.81	14.80	14.80	-0.74%	322,314
Apr 23, 2026	16.17	16.50	14.61	14.91	14.91	-7.56%	427,705
Apr 22, 2026	15.45	16.88	15.40	16.13	16.13	1.07%	550,652
Apr 21, 2026	17.16	17.25	15.44	15.96	15.96	-3.86%	385,434
Apr 20, 2026	15.69	17.04	14.75	16.60	16.60	3.69%	847,048
Apr 17, 2026	14.00	16.97	13.20	16.01	16.01	16.95%	1,387,392
Apr 16, 2026	15.00	15.01	12.83	13.69	13.69	3.32%	938,624
Apr 15, 2026	15.40	15.48	7.20	13.25	13.25	-15.50%	1,112,488
Apr 14, 2026	12.41	15.79	12.34	15.68	15.68	30.02%	1,085,929
Apr 13, 2026	12.08	13.00	10.81	12.06	12.06	8.06%	817,960
Apr 10, 2026	11.90	12.14	10.55	11.16	11.16	-7.00%	377,467
Apr 9, 2026	11.79	12.05	11.02	12.00	12.00	-0.25%	718,294
Apr 8, 2026	9.78	12.15	9.78	12.03	12.03	22.76%	1,341,726
Apr 7, 2026	9.09	10.25	8.67	9.80	9.80	8.89%	503,394
Apr 6, 2026	8.22	9.20	8.15	9.00	9.00	10.02%	480,074
Apr 2, 2026	7.75	9.00	7.66	8.18	8.18	3.54%	454,611
Apr 1, 2026	6.72	8.05	6.67	7.90	7.90	14.16%	551,116
Mar 31, 2026	6.63	7.53	6.44	6.92	6.92	4.69%	346,761
Mar 30, 2026	6.49	7.07	6.34	6.61	6.61	2.32%	87,151
Mar 27, 2026	6.81	7.16	6.42	6.46	6.46	-4.30%	119,776
Mar 26, 2026	7.05	7.55	6.55	6.75	6.75	-5.20%	151,152