Skip to main content

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

2.290 +0.090 (+4.09%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 2.350 2.350 2.290 2.290 567 +0.09(+4.09%)
Dec 12, 2024 2.140 2.210 2.140 2.200 2,917 +0.06(+2.80%)
Dec 11, 2024 2.150 2.198 2.060 2.140 6,968 -0.01(-0.47%)
Dec 10, 2024 2.040 2.170 2.040 2.150 4,434 +0.12(+5.91%)
Dec 09, 2024 2.240 2.272 1.934 2.030 27,027 -0.07(-3.33%)
Dec 06, 2024 2.100 2.380 2.100 2.100 10,799 +0.05(+2.44%)
Dec 05, 2024 2.510 2.643 2.000 2.050 18,536 -0.23(-10.09%)
Dec 04, 2024 2.170 2.330 2.170 2.280 2,099 +0.12(+5.56%)
Dec 03, 2024 2.320 2.430 2.160 2.160 10,695 -0.16(-6.90%)
Dec 02, 2024 2.230 2.450 2.230 2.320 6,761 +0.09(+4.04%)
Nov 29, 2024 2.210 2.275 2.210 2.230 1,954 +0.02(+0.90%)
Nov 27, 2024 2.320 2.320 2.150 2.210 2,292 +0.04(+1.84%)
Nov 26, 2024 2.370 2.550 2.000 2.170 35,054 -0.14(-6.06%)
Nov 25, 2024 2.630 2.643 2.310 2.310 6,392 -0.32(-12.17%)
Nov 22, 2024 2.890 2.900 2.620 2.630 2,496 +0.02(+0.77%)
Nov 21, 2024 2.608 2.765 2.608 2.610 1,766 +0.03(+1.16%)
Nov 20, 2024 3.110 3.110 2.500 2.580 32,184 -0.42(-14.00%)
Nov 19, 2024 2.970 3.160 2.880 3.000 10,339 +0.05(+1.69%)
Nov 18, 2024 3.280 3.380 2.900 2.950 6,955 -0.17(-5.45%)
Nov 15, 2024 3.310 3.440 3.120 3.120 31,946 -0.15(-4.59%)
Nov 14, 2024 3.160 3.500 3.160 3.270 24,954 +0.12(+3.81%)
Nov 13, 2024 3.250 3.371 2.880 3.150 38,604 +0.04(+1.29%)
Nov 12, 2024 3.040 3.427 2.893 3.110 25,230 +0.27(+9.51%)
Nov 11, 2024 3.880 3.890 2.800 2.840 79,675 -0.70(-19.77%)
Nov 08, 2024 2.620 3.740 2.620 3.540 86,144 +1.02(+40.48%)
Nov 07, 2024 2.410 2.600 2.360 2.520 23,318 +0.20(+8.62%)
Nov 06, 2024 2.000 2.640 2.000 2.320 36,323 +0.05(+2.20%)
Nov 05, 2024 2.160 2.580 2.160 2.270 34,503 +0.24(+11.82%)
Nov 04, 2024 2.100 2.110 2.030 2.030 4,277 +0.00(+0.00%)
Nov 01, 2024 1.956 2.140 1.956 2.030 25,770 +0.03(+1.50%)
Oct 31, 2024 2.000 2.000 2.000 2.000 243 -0.04(-1.96%)
Oct 30, 2024 2.100 2.200 1.980 2.040 64,413 +0.07(+3.55%)
Oct 29, 2024 2.110 2.110 1.960 1.970 22,190 -0.09(-4.37%)
Oct 28, 2024 2.050 2.180 2.040 2.060 5,751 -0.02(-0.74%)
Oct 25, 2024 2.110 2.120 2.000 2.075 32,501 -0.01(-0.70%)
Oct 24, 2024 2.010 2.150 2.000 2.090 9,784 +0.09(+4.50%)
Oct 23, 2024 1.930 2.080 1.930 2.000 3,544 -0.01(-0.50%)
Oct 22, 2024 1.860 2.100 1.860 2.010 18,223 +0.06(+3.08%)
Oct 21, 2024 2.090 2.090 1.950 1.950 15,040 +0.00(+0.00%)
Oct 18, 2024 2.020 2.097 1.950 1.950 3,508 +0.00(+0.00%)
Oct 17, 2024 1.950 1.950 1.950 1.950 226 +0.00(+0.00%)
Oct 16, 2024 1.980 2.050 1.950 1.950 8,900 -0.01(-0.51%)
Oct 15, 2024 1.980 2.095 1.960 1.960 6,641 +0.00(+0.00%)
Oct 14, 2024 1.930 2.005 1.920 1.960 1,488 +0.11(+5.95%)
Oct 11, 2024 1.920 1.920 1.850 1.850 1,018 +0.00(+0.00%)
Oct 10, 2024 1.900 2.020 1.850 1.850 12,489 -0.08(-3.96%)
Oct 09, 2024 1.926 1.926 1.926 1.926 216 -0.04(-2.22%)
Oct 08, 2024 2.066 2.066 1.880 1.970 1,960 +0.03(+1.55%)
Oct 07, 2024 2.086 2.086 1.920 1.940 3,950 +0.06(+3.19%)
Oct 04, 2024 1.960 2.026 1.850 1.880 17,488 -0.12(-6.00%)
Oct 03, 2024 1.990 2.000 1.920 2.000 5,528 +0.02(+1.01%)
Oct 02, 2024 2.000 2.110 1.980 1.980 7,328 -0.02(-1.00%)
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.