Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
1.700
+0.150 (9.68%)
Aug 13, 2025, 4:00 PM - Market closed
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | 5.16% | 1,893 |
| Aug 12, 2025 | 1.72 | 1.72 | 1.52 | 1.55 | 1.55 | -3.73% | 1,469 |
| Aug 11, 2025 | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | 3.21% | 1,460 |
| Aug 8, 2025 | 1.58 | 1.64 | 1.52 | 1.56 | 1.56 | 0.65% | 5,416 |
| Aug 7, 2025 | 1.59 | 1.61 | 1.46 | 1.55 | 1.55 | - | 9,648 |
| Aug 6, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 2,796 |
| Aug 5, 2025 | 1.49 | 1.55 | 1.43 | 1.50 | 1.50 | - | 6,787 |
| Aug 4, 2025 | 1.48 | 1.52 | 1.43 | 1.50 | 1.50 | 3.45% | 8,799 |
| Aug 1, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 4,210 |
| Jul 31, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 10,695 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.26% | 1,277 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 0.92% | 3,652 |
| Jul 28, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -1.74% | 8,315 |
| Jul 25, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 6,949 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | - | 5,897 |
| Jul 23, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 16,766 |
| Jul 22, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 911 |
| Jul 21, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 3,546 |
| Jul 18, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 4,448 |
| Jul 17, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 3,911 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -3.82% | 2,271 |
| Jul 15, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 3.97% | 669 |
| Jul 14, 2025 | 1.52 | 1.63 | 1.48 | 1.51 | 1.51 | -6.15% | 23,793 |
| Jul 11, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 6.56% | 647 |
| Jul 10, 2025 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -3.76% | 11,687 |
| Jul 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.70% | 1,572 |
| Jul 8, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 11.27% | 983 |
| Jul 7, 2025 | 1.50 | 1.63 | 1.42 | 1.42 | 1.42 | -5.33% | 24,834 |
| Jul 3, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.12% | 272 |
| Jul 2, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 1.13% | 296 |
| Jul 1, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 2.04% | 846 |
| Jun 30, 2025 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -5.16% | 11,424 |
| Jun 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 118 |
| Jun 26, 2025 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | -5.49% | 1,683 |
| Jun 25, 2025 | 1.49 | 1.64 | 1.47 | 1.64 | 1.64 | 9.70% | 5,869 |
| Jun 24, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | 6.79% | 9,834 |
| Jun 23, 2025 | 1.48 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 6,129 |
| Jun 20, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | - | 1,252 |
| Jun 18, 2025 | 1.52 | 1.65 | 1.47 | 1.47 | 1.47 | -2.00% | 16,707 |
| Jun 17, 2025 | 1.60 | 1.65 | 1.50 | 1.50 | 1.50 | -13.79% | 24,813 |
| Jun 16, 2025 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 6.81% | 10,672 |
| Jun 13, 2025 | 1.62 | 1.69 | 1.62 | 1.63 | 1.63 | 1.81% | 2,141 |
| Jun 12, 2025 | 1.65 | 1.73 | 1.56 | 1.60 | 1.60 | -4.19% | 8,274 |
| Jun 11, 2025 | 1.74 | 1.74 | 1.60 | 1.67 | 1.67 | 6.37% | 9,493 |
| Jun 10, 2025 | 1.54 | 1.62 | 1.54 | 1.57 | 1.57 | -2.48% | 13,012 |
| Jun 9, 2025 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 4,600 |
| Jun 6, 2025 | 1.61 | 1.81 | 1.61 | 1.65 | 1.65 | -4.90% | 26,519 |
| Jun 5, 2025 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 2.06% | 5,396 |
| Jun 4, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 3.66% | 7,723 |
| Jun 3, 2025 | 1.56 | 1.76 | 1.56 | 1.64 | 1.64 | 1.86% | 6,039 |