Skip to main content

Adlai Nortye Ltd. - American Depositary Shares (NQ: ANL )

10.53 -0.42 (-3.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 11.20 11.20 10.21 10.95 9,059 +0.39(+3.69%)
Apr 12, 2024 10.94 11.47 10.55 10.56 3,726 -0.49(-4.43%)
Apr 11, 2024 11.45 11.64 10.86 11.05 10,043 -0.35(-3.07%)
Apr 10, 2024 10.80 11.74 10.80 11.40 5,481 +0.60(+5.56%)
Apr 09, 2024 11.99 11.99 10.31 10.80 23,596 -1.52(-12.34%)
Apr 08, 2024 11.07 17.48 10.54 12.32 213,825 +4.03(+48.68%)
Apr 05, 2024 10.00 11.13 7.650 8.286 7,806 -1.77(-17.63%)
Apr 04, 2024 9.740 10.19 9.510 10.06 5,874 +0.32(+3.29%)
Apr 03, 2024 9.550 9.740 9.550 9.740 2,308 +0.19(+1.99%)
Apr 02, 2024 9.240 9.600 9.152 9.550 4,501 +0.15(+1.60%)
Apr 01, 2024 9.200 9.400 8.900 9.400 4,413 +0.52(+5.87%)
Mar 28, 2024 8.879 8.879 8.879 8.879 355 -0.26(-2.86%)
Mar 27, 2024 9.140 9.140 9.140 9.140 333 +0.06(+0.64%)
Mar 26, 2024 9.140 9.140 8.810 9.082 1,200 +0.06(+0.69%)
Mar 25, 2024 9.000 9.020 8.900 9.020 2,863 -0.01(-0.11%)
Mar 22, 2024 9.030 9.030 9.030 9.030 283 -0.07(-0.77%)
Mar 21, 2024 8.800 9.100 8.800 9.100 1,767 +0.00(+0.00%)
Mar 19, 2024 9.100 37 +0.07(+0.83%)
Mar 18, 2024 8.780 9.100 8.350 9.025 2,513 +0.03(+0.28%)
Mar 15, 2024 8.961 9.049 8.961 9.000 631 -0.01(-0.11%)
Mar 14, 2024 8.680 9.010 8.620 9.010 1,409 +0.02(+0.22%)
Mar 13, 2024 8.840 8.990 8.840 8.990 1,040 +0.35(+4.08%)
Mar 12, 2024 8.340 8.860 8.340 8.638 1,687 -0.12(-1.40%)
Mar 11, 2024 8.680 8.761 8.680 8.761 1,156 +1.11(+14.52%)
Mar 08, 2024 7.150 7.650 7.150 7.650 670 -0.10(-1.29%)
Mar 07, 2024 7.750 7.750 7.750 7.750 461 -0.05(-0.64%)
Mar 05, 2024 7.800 119 -0.30(-3.70%)
Mar 04, 2024 7.800 8.700 7.640 8.100 7,241 +0.20(+2.53%)
Mar 01, 2024 7.550 8.272 7.550 7.900 6,389 +0.75(+10.49%)
Feb 29, 2024 7.150 7.150 7.150 7.150 599 +0.00(+0.00%)
Feb 26, 2024 7.150 112 -0.00(-0.01%)
Feb 23, 2024 7.390 7.595 7.151 7.151 2,665 +0.04(+0.56%)
Feb 22, 2024 7.111 7.111 7.111 7.111 382 -0.40(-5.35%)
Feb 21, 2024 7.513 7.513 7.513 7.513 491 -0.09(-1.14%)
Feb 20, 2024 7.740 7.740 7.600 7.600 594 +0.21(+2.84%)
Feb 15, 2024 7.390 0 +0.14(+1.93%)
Feb 13, 2024 7.250 200 -0.99(-12.01%)
Feb 12, 2024 8.240 8.240 8.240 8.240 369 +0.00(+0.00%)
Feb 09, 2024 7.500 8.240 7.500 8.240 1,741 -0.62(-7.00%)
Feb 08, 2024 8.782 8.860 8.782 8.860 345 -0.04(-0.45%)
Feb 07, 2024 9.410 9.450 8.700 8.900 949 -0.23(-2.52%)
Feb 06, 2024 9.130 9.130 9.130 9.130 397 +0.78(+9.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.