Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
10.00
-0.16 (-1.57%)
At close: Jun 26, 2026, 4:00 PM EDT
10.20
+0.20 (2.00%)
After-hours: Jun 26, 2026, 4:37 PM EDT
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.16 | 11.18 | 9.33 | 10.00 | 10.00 | -1.57% | 299,485 |
| Jun 25, 2026 | 10.99 | 11.19 | 9.86 | 10.16 | 10.16 | -7.55% | 157,829 |
| Jun 24, 2026 | 10.77 | 11.29 | 10.30 | 10.99 | 10.99 | 3.68% | 25,603 |
| Jun 23, 2026 | 10.12 | 11.35 | 10.12 | 10.60 | 10.60 | 1.92% | 103,396 |
| Jun 22, 2026 | 10.26 | 11.80 | 10.26 | 10.40 | 10.40 | 2.97% | 206,863 |
| Jun 18, 2026 | 10.33 | 10.72 | 9.89 | 10.10 | 10.10 | -1.56% | 42,901 |
| Jun 17, 2026 | 10.05 | 10.91 | 10.00 | 10.26 | 10.26 | 2.09% | 82,035 |
| Jun 16, 2026 | 10.92 | 10.92 | 10.02 | 10.05 | 10.05 | -11.30% | 155,150 |
| 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 |
| 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 |
| Mar 25, 2026 | 6.98 | 7.55 | 6.92 | 7.12 | 7.12 | 1.86% | 147,035 |
| Mar 24, 2026 | 6.80 | 7.07 | 6.56 | 6.99 | 6.99 | 0.72% | 81,364 |
| Mar 23, 2026 | 7.45 | 7.45 | 6.81 | 6.94 | 6.94 | -6.22% | 169,336 |
| Mar 20, 2026 | 7.29 | 7.73 | 6.73 | 7.40 | 7.40 | 0.54% | 251,921 |
| Mar 19, 2026 | 7.72 | 7.80 | 7.16 | 7.36 | 7.36 | -0.67% | 146,755 |
| Mar 18, 2026 | 7.77 | 8.17 | 7.40 | 7.41 | 7.41 | -7.61% | 112,506 |
| Mar 17, 2026 | 7.54 | 8.12 | 7.54 | 8.02 | 8.02 | 0.50% | 143,681 |
| Mar 16, 2026 | 8.12 | 8.16 | 7.22 | 7.98 | 7.98 | 0.38% | 282,727 |
| Mar 13, 2026 | 8.08 | 8.82 | 7.73 | 7.95 | 7.95 | -4.90% | 154,282 |
| Mar 12, 2026 | 8.82 | 8.91 | 7.91 | 8.36 | 8.36 | -5.22% | 307,587 |
| Mar 11, 2026 | 8.68 | 9.24 | 8.62 | 8.82 | 8.82 | -0.90% | 79,896 |
| Mar 10, 2026 | 8.77 | 9.50 | 8.64 | 8.90 | 8.90 | 1.25% | 210,689 |
| Mar 9, 2026 | 8.59 | 9.28 | 8.45 | 8.79 | 8.79 | -1.35% | 143,615 |
| Mar 6, 2026 | 9.24 | 9.80 | 8.65 | 8.91 | 8.91 | -3.57% | 175,178 |
| Mar 5, 2026 | 7.90 | 9.38 | 7.90 | 9.24 | 9.24 | 10.26% | 240,196 |
| Mar 4, 2026 | 7.77 | 8.38 | 7.31 | 8.38 | 8.38 | 4.62% | 215,166 |
| Mar 3, 2026 | 8.25 | 8.30 | 7.40 | 8.01 | 8.01 | -2.79% | 201,705 |
| Mar 2, 2026 | 7.81 | 8.80 | 7.74 | 8.24 | 8.24 | 4.83% | 249,933 |
| Feb 27, 2026 | 9.20 | 9.20 | 7.21 | 7.86 | 7.86 | -14.47% | 382,011 |
| Feb 26, 2026 | 9.82 | 9.98 | 8.01 | 9.19 | 9.19 | -5.36% | 286,522 |
| Feb 25, 2026 | 10.12 | 10.15 | 9.66 | 9.71 | 9.71 | -4.05% | 118,766 |
| Feb 24, 2026 | 9.77 | 10.12 | 9.50 | 10.12 | 10.12 | 1.40% | 258,696 |
| Feb 23, 2026 | 9.92 | 9.99 | 9.65 | 9.98 | 9.98 | 0.60% | 291,260 |
| Feb 20, 2026 | 9.86 | 9.92 | 9.21 | 9.92 | 9.92 | 0.61% | 293,235 |
| Feb 19, 2026 | 9.70 | 9.93 | 9.70 | 9.86 | 9.86 | 0.51% | 102,563 |
| Feb 18, 2026 | 9.86 | 9.99 | 9.65 | 9.81 | 9.81 | 1.98% | 199,155 |
| Feb 17, 2026 | 9.22 | 9.95 | 9.22 | 9.62 | 9.62 | 1.16% | 350,482 |
| Feb 13, 2026 | 9.64 | 10.15 | 9.31 | 9.51 | 9.51 | -1.45% | 287,758 |
| Feb 12, 2026 | 9.32 | 10.12 | 9.32 | 9.65 | 9.65 | 3.88% | 179,323 |
| Feb 11, 2026 | 9.74 | 9.87 | 9.26 | 9.29 | 9.29 | -4.62% | 222,427 |
| Feb 10, 2026 | 9.99 | 10.09 | 9.33 | 9.74 | 9.74 | -3.75% | 193,048 |
| Feb 9, 2026 | 10.00 | 10.77 | 9.84 | 10.12 | 10.12 | 1.10% | 173,842 |
| Feb 6, 2026 | 10.14 | 10.14 | 9.12 | 10.01 | 10.01 | -1.28% | 414,448 |
| Feb 5, 2026 | 10.03 | 10.50 | 9.28 | 10.14 | 10.14 | 0.60% | 534,515 |
| Feb 4, 2026 | 10.00 | 11.45 | 9.60 | 10.08 | 10.08 | 7.23% | 1,041,616 |
| Feb 3, 2026 | 10.25 | 12.09 | 9.35 | 9.40 | 9.40 | 1.40% | 4,906,076 |