Adlai Nortye Ltd. (ANL)
NASDAQ: ANL · Real-Time Price · USD
12.17
-1.08 (-8.15%)
At close: Apr 28, 2026, 4:00 PM EDT
12.17
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:27 PM EDT
Adlai Nortye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.87 | 13.10 | 11.31 | 12.27 | - | -7.40% | 1,189,167 |
| Apr 27, 2026 | 14.57 | 14.66 | 12.61 | 13.25 | 13.25 | -10.47% | 557,045 |
| 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 |
| Feb 2, 2026 | 8.43 | 9.99 | 7.68 | 9.27 | 9.27 | -12.79% | 788,753 |
| Jan 30, 2026 | 9.12 | 11.05 | 6.58 | 10.63 | 10.63 | 62.79% | 7,668,000 |
| Jan 29, 2026 | 3.54 | 6.53 | 3.48 | 6.53 | 6.53 | 88.18% | 10,295,544 |
| Jan 28, 2026 | 3.55 | 4.00 | 3.26 | 3.47 | 3.47 | -3.61% | 201,011 |
| Jan 27, 2026 | 3.23 | 3.86 | 3.17 | 3.60 | 3.60 | 12.50% | 324,582 |
| Jan 26, 2026 | 2.43 | 3.29 | 2.43 | 3.20 | 3.20 | 21.67% | 208,586 |
| Jan 23, 2026 | 1.99 | 2.66 | 1.99 | 2.63 | 2.63 | 28.92% | 171,030 |
| Jan 22, 2026 | 1.85 | 2.05 | 1.85 | 2.04 | 2.04 | 10.27% | 82,744 |
| Jan 21, 2026 | 1.79 | 1.92 | 1.78 | 1.85 | 1.85 | - | 42,072 |
| Jan 20, 2026 | 1.63 | 1.93 | 1.63 | 1.85 | 1.85 | 2.78% | 65,748 |
| Jan 16, 2026 | 1.66 | 1.85 | 1.66 | 1.80 | 1.80 | 7.14% | 112,308 |
| Jan 15, 2026 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 4.35% | 30,884 |
| Jan 14, 2026 | 1.60 | 1.68 | 1.55 | 1.61 | 1.61 | -2.42% | 67,214 |
| Jan 13, 2026 | 1.54 | 1.71 | 1.54 | 1.65 | 1.65 | 3.77% | 51,163 |
| Jan 12, 2026 | 1.55 | 1.59 | 1.48 | 1.59 | 1.59 | -0.63% | 78,657 |
| Jan 9, 2026 | 1.52 | 1.72 | 1.52 | 1.60 | 1.60 | 8.84% | 90,408 |
| Jan 8, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 2.80% | 68,685 |
| Jan 7, 2026 | 1.49 | 1.53 | 1.35 | 1.43 | 1.43 | -2.05% | 105,001 |
| Jan 6, 2026 | 1.32 | 1.47 | 1.32 | 1.46 | 1.46 | 4.29% | 58,694 |
| Jan 5, 2026 | 1.40 | 1.45 | 1.34 | 1.40 | 1.40 | 1.45% | 158,463 |
| Jan 2, 2026 | 1.42 | 1.48 | 1.38 | 1.38 | 1.38 | -2.82% | 132,971 |
| Dec 31, 2025 | 1.48 | 1.53 | 1.34 | 1.42 | 1.42 | -4.70% | 183,689 |
| Dec 30, 2025 | 1.65 | 1.76 | 1.32 | 1.49 | 1.49 | -17.22% | 609,605 |
| Dec 29, 2025 | 2.00 | 2.01 | 1.17 | 1.80 | 1.80 | 9.76% | 23,639,499 |
| Dec 26, 2025 | 1.54 | 1.74 | 1.54 | 1.64 | 1.64 | 7.19% | 70,929 |
| Dec 24, 2025 | 1.50 | 1.55 | 1.46 | 1.53 | 1.53 | 0.66% | 11,895 |
| Dec 23, 2025 | 1.41 | 1.61 | 1.41 | 1.52 | 1.52 | -0.65% | 22,946 |
| Dec 22, 2025 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 0.66% | 15,508 |
| Dec 19, 2025 | 1.48 | 1.55 | 1.42 | 1.52 | 1.52 | -1.94% | 14,083 |
| Dec 18, 2025 | 1.62 | 1.63 | 1.49 | 1.55 | 1.55 | -6.06% | 5,830 |
| Dec 17, 2025 | 1.64 | 1.65 | 1.42 | 1.65 | 1.65 | 0.61% | 51,849 |
| Dec 16, 2025 | 1.54 | 1.70 | 1.51 | 1.64 | 1.64 | 10.07% | 35,502 |
| Dec 15, 2025 | 1.42 | 1.50 | 1.41 | 1.49 | 1.49 | 7.97% | 14,268 |
| Dec 12, 2025 | 1.36 | 1.41 | 1.31 | 1.38 | 1.38 | 7.81% | 46,359 |
| Dec 11, 2025 | 1.22 | 1.39 | 1.22 | 1.28 | 1.28 | 6.67% | 46,365 |
| Dec 10, 2025 | 1.12 | 1.27 | 1.12 | 1.20 | 1.20 | 9.09% | 111,898 |
| Dec 9, 2025 | 1.01 | 1.10 | 0.88 | 1.10 | 1.10 | 25.00% | 110,719 |
| Dec 8, 2025 | 1.03 | 1.15 | 0.88 | 0.88 | 0.88 | -12.87% | 33,097 |
| Dec 5, 2025 | 1.24 | 1.33 | 1.00 | 1.01 | 1.01 | -15.83% | 57,937 |
| Dec 4, 2025 | 1.43 | 1.49 | 1.20 | 1.20 | 1.20 | -11.76% | 22,731 |
| Dec 3, 2025 | 1.40 | 1.49 | 1.36 | 1.36 | 1.36 | -6.21% | 9,769 |