NasdaqGM - Delayed Quote • USD
Adlai Nortye Ltd. (ANL)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:44 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 12.73 | 13.55 | 12.20 | 13.55 | 13.55 | 8,024 |
| Apr 23, 2024 | 14.20 | 14.20 | 11.40 | 12.46 | 12.46 | 20,900 |
| Apr 22, 2024 | 13.75 | 15.55 | 13.15 | 14.42 | 14.42 | 35,500 |
| Apr 19, 2024 | 10.61 | 12.44 | 10.39 | 12.40 | 12.40 | 15,900 |
| Apr 18, 2024 | 10.19 | 10.65 | 9.80 | 10.65 | 10.65 | 3,200 |
| Apr 17, 2024 | 9.57 | 10.53 | 9.57 | 10.53 | 10.53 | 4,400 |
| Apr 16, 2024 | 9.80 | 10.75 | 9.00 | 10.53 | 10.53 | 7,500 |
| Apr 15, 2024 | 11.20 | 11.20 | 10.21 | 10.95 | 10.95 | 9,100 |
| Apr 12, 2024 | 10.94 | 11.47 | 10.55 | 10.56 | 10.56 | 3,700 |
| Apr 11, 2024 | 11.45 | 11.64 | 10.85 | 11.05 | 11.05 | 10,000 |
| Apr 10, 2024 | 10.80 | 11.74 | 10.80 | 11.40 | 11.40 | 5,500 |
| Apr 9, 2024 | 11.99 | 11.99 | 10.31 | 10.80 | 10.80 | 23,600 |
| Apr 8, 2024 | 11.07 | 17.48 | 10.54 | 12.32 | 12.32 | 213,900 |
| Apr 5, 2024 | 10.00 | 11.13 | 7.65 | 8.29 | 8.29 | 7,800 |
| Apr 4, 2024 | 9.74 | 10.19 | 9.51 | 10.06 | 10.06 | 5,900 |
| Apr 3, 2024 | 9.55 | 9.74 | 9.55 | 9.74 | 9.74 | 2,300 |
| Apr 2, 2024 | 9.24 | 9.60 | 9.15 | 9.55 | 9.55 | 4,500 |
| Apr 1, 2024 | 9.20 | 9.40 | 8.90 | 9.40 | 9.40 | 4,400 |
| Mar 28, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 400 |
| Mar 27, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 300 |
| Mar 26, 2024 | 9.14 | 9.14 | 8.81 | 9.08 | 9.08 | 1,200 |
| Mar 25, 2024 | 9.00 | 9.02 | 8.90 | 9.02 | 9.02 | 2,900 |
| Mar 22, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 300 |
| Mar 21, 2024 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | 1,800 |
| Mar 20, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Mar 19, 2024 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 500 |
| Mar 18, 2024 | 8.78 | 9.10 | 8.35 | 9.02 | 9.02 | 2,500 |
| Mar 15, 2024 | 8.96 | 9.05 | 8.96 | 9.00 | 9.00 | 600 |
| Mar 14, 2024 | 8.68 | 9.01 | 8.62 | 9.01 | 9.01 | 1,400 |
| Mar 13, 2024 | 8.84 | 8.99 | 8.84 | 8.99 | 8.99 | 1,000 |
| Mar 12, 2024 | 8.34 | 8.86 | 8.34 | 8.64 | 8.64 | 1,700 |
| Mar 11, 2024 | 8.68 | 8.76 | 8.68 | 8.76 | 8.76 | 1,200 |
| Mar 8, 2024 | 7.15 | 7.65 | 7.15 | 7.65 | 7.65 | 700 |
| Mar 7, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 500 |
| Mar 6, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Mar 5, 2024 | 7.58 | 7.80 | 7.25 | 7.80 | 7.80 | 1,600 |
| Mar 4, 2024 | 7.80 | 8.70 | 7.64 | 8.10 | 8.10 | 7,200 |
| Mar 1, 2024 | 7.55 | 8.27 | 7.55 | 7.90 | 7.90 | 6,400 |
| Feb 29, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 600 |
| Feb 28, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Feb 27, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Feb 26, 2024 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | 600 |
| Feb 23, 2024 | 7.39 | 7.59 | 7.15 | 7.15 | 7.15 | 2,700 |
| Feb 22, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 400 |
| Feb 21, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 500 |
| Feb 20, 2024 | 7.74 | 7.74 | 7.60 | 7.60 | 7.60 | 600 |
| Feb 16, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Feb 15, 2024 | 7.46 | 7.46 | 7.39 | 7.39 | 7.39 | 600 |
| Feb 14, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 13, 2024 | 7.33 | 7.33 | 7.25 | 7.25 | 7.25 | 800 |
| Feb 12, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 400 |
| Feb 9, 2024 | 7.50 | 8.24 | 7.50 | 8.24 | 8.24 | 1,700 |
| Feb 8, 2024 | 8.78 | 8.86 | 8.78 | 8.86 | 8.86 | 300 |
| Feb 7, 2024 | 9.40 | 9.45 | 8.70 | 8.90 | 8.90 | 900 |
| Feb 6, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 400 |
| Feb 5, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 700 |
| Feb 2, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 400 |
| Feb 1, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 500 |
| Jan 31, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Jan 30, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Jan 29, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 200 |
| Jan 26, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 100 |
| Jan 25, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Jan 24, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 400 |
| Jan 23, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Jan 22, 2024 | 9.18 | 9.18 | 9.09 | 9.12 | 9.12 | 3,900 |
| Jan 19, 2024 | 8.76 | 8.99 | 8.76 | 8.99 | 8.99 | 700 |
| Jan 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jan 17, 2024 | 9.15 | 9.18 | 9.05 | 9.05 | 9.05 | 2,700 |
| Jan 16, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 300 |
| Jan 12, 2024 | 9.00 | 9.05 | 8.71 | 9.05 | 9.05 | 2,000 |
| Jan 11, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 200 |
| Jan 10, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Jan 9, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Jan 8, 2024 | 8.80 | 9.42 | 8.42 | 9.42 | 9.42 | 1,400 |
| Jan 5, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 500 |
| Jan 4, 2024 | 8.81 | 9.50 | 8.79 | 9.50 | 9.50 | 2,400 |
| Jan 3, 2024 | 9.52 | 9.57 | 9.52 | 9.57 | 9.57 | 500 |
| Jan 2, 2024 | 9.30 | 9.30 | 8.70 | 9.23 | 9.23 | 1,300 |
| Dec 29, 2023 | 8.69 | 9.00 | 8.52 | 8.99 | 8.99 | 3,800 |
| Dec 28, 2023 | 9.00 | 9.14 | 8.46 | 8.57 | 8.57 | 6,100 |
| Dec 27, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 900 |
| Dec 26, 2023 | 9.60 | 9.60 | 9.05 | 9.05 | 9.05 | 900 |
| Dec 22, 2023 | 9.50 | 9.50 | 8.77 | 9.04 | 9.04 | 2,600 |
| Dec 21, 2023 | 9.50 | 9.50 | 8.80 | 8.80 | 8.80 | 700 |
| Dec 20, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 500 |
| Dec 19, 2023 | 8.36 | 9.25 | 8.36 | 8.60 | 8.60 | 2,200 |
| Dec 18, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1,300 |
| Dec 15, 2023 | 9.77 | 9.77 | 9.10 | 9.10 | 9.10 | 2,300 |
| Dec 14, 2023 | 10.15 | 10.15 | 9.51 | 9.51 | 9.51 | 6,800 |
| Dec 13, 2023 | 10.34 | 10.35 | 10.01 | 10.01 | 10.01 | 4,100 |
| Dec 12, 2023 | 10.50 | 10.50 | 10.00 | 10.37 | 10.37 | 4,200 |
| Dec 11, 2023 | 11.47 | 11.47 | 10.57 | 10.72 | 10.72 | 2,900 |
| Dec 8, 2023 | 10.70 | 11.26 | 10.60 | 11.26 | 11.26 | 1,500 |
| Dec 7, 2023 | 11.40 | 11.86 | 11.36 | 11.36 | 11.36 | 3,400 |
| Dec 6, 2023 | 11.00 | 11.28 | 10.94 | 11.24 | 11.24 | 2,000 |
| Dec 5, 2023 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 1,200 |
| Dec 4, 2023 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | 1,100 |
| Dec 1, 2023 | 11.05 | 11.05 | 10.56 | 10.59 | 10.59 | 2,400 |
| Nov 30, 2023 | 10.75 | 11.00 | 10.73 | 11.00 | 11.00 | 2,300 |
| Nov 29, 2023 | 10.03 | 10.73 | 10.03 | 10.73 | 10.73 | 1,400 |
| Nov 28, 2023 | 10.60 | 10.60 | 10.44 | 10.56 | 10.56 | 1,200 |
| Nov 27, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 200 |
| Nov 24, 2023 | 10.28 | 10.61 | 10.15 | 10.20 | 10.20 | 6,800 |
| Nov 22, 2023 | 9.95 | 10.19 | 9.95 | 10.19 | 10.19 | 1,200 |
| Nov 21, 2023 | 10.14 | 10.19 | 9.93 | 10.19 | 10.19 | 2,300 |
| Nov 20, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1,100 |
| Nov 17, 2023 | 9.82 | 10.19 | 9.69 | 10.19 | 10.19 | 3,000 |
| Nov 16, 2023 | 9.69 | 9.82 | 9.69 | 9.82 | 9.82 | 600 |
| Nov 15, 2023 | 9.90 | 9.99 | 9.68 | 9.69 | 9.69 | 4,300 |
| Nov 14, 2023 | 8.70 | 9.95 | 8.70 | 9.12 | 9.12 | 15,000 |
| Nov 13, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2,800 |
| Nov 10, 2023 | 8.34 | 8.74 | 8.12 | 8.74 | 8.74 | 4,300 |
| Nov 9, 2023 | 8.67 | 8.67 | 8.45 | 8.45 | 8.45 | 1,400 |
| Nov 8, 2023 | 8.57 | 8.61 | 8.35 | 8.61 | 8.61 | 2,200 |
| Nov 7, 2023 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | 1,300 |
| Nov 6, 2023 | 8.36 | 8.57 | 8.30 | 8.37 | 8.37 | 7,400 |
| Nov 3, 2023 | 7.82 | 8.52 | 7.82 | 8.51 | 8.51 | 6,300 |
| Nov 2, 2023 | 8.08 | 8.12 | 7.85 | 7.85 | 7.85 | 3,100 |
| Nov 1, 2023 | 8.02 | 8.74 | 8.02 | 8.14 | 8.14 | 2,000 |
| Oct 31, 2023 | 8.63 | 8.63 | 8.05 | 8.05 | 8.05 | 800 |
| Oct 30, 2023 | 8.57 | 8.57 | 8.15 | 8.52 | 8.52 | 600 |
| Oct 27, 2023 | 8.30 | 8.30 | 8.12 | 8.12 | 8.12 | 2,400 |
| Oct 26, 2023 | 8.15 | 8.69 | 7.85 | 8.69 | 8.69 | 8,600 |
| Oct 25, 2023 | 8.31 | 8.47 | 8.15 | 8.15 | 8.15 | 2,800 |
| Oct 24, 2023 | 9.35 | 9.35 | 8.03 | 8.52 | 8.52 | 18,300 |
| Oct 23, 2023 | 9.20 | 9.55 | 9.08 | 9.08 | 9.08 | 12,300 |
| Oct 20, 2023 | 9.45 | 9.55 | 9.20 | 9.25 | 9.25 | 6,600 |
| Oct 19, 2023 | 9.75 | 10.01 | 9.27 | 9.45 | 9.45 | 15,400 |
| Oct 18, 2023 | 9.88 | 9.99 | 9.65 | 9.92 | 9.92 | 5,800 |
| Oct 17, 2023 | 10.06 | 10.06 | 9.15 | 9.70 | 9.70 | 17,100 |
| Oct 16, 2023 | 10.74 | 10.74 | 9.72 | 10.10 | 10.10 | 7,200 |
| Oct 13, 2023 | 10.66 | 11.15 | 10.20 | 10.70 | 10.70 | 18,200 |
| Oct 12, 2023 | 10.26 | 10.49 | 9.62 | 10.10 | 10.10 | 17,100 |
| Oct 11, 2023 | 10.99 | 11.00 | 10.20 | 10.87 | 10.87 | 7,400 |
| Oct 10, 2023 | 10.64 | 11.19 | 10.50 | 10.62 | 10.62 | 7,100 |
| Oct 9, 2023 | 10.51 | 10.80 | 10.51 | 10.51 | 10.51 | 3,100 |
| Oct 6, 2023 | 10.25 | 11.05 | 10.00 | 10.87 | 10.87 | 21,300 |
| Oct 5, 2023 | 12.15 | 12.42 | 10.65 | 10.86 | 10.86 | 73,800 |
| Oct 4, 2023 | 12.65 | 12.81 | 12.00 | 12.00 | 12.00 | 30,900 |
| Oct 3, 2023 | 12.48 | 13.17 | 12.00 | 12.20 | 12.20 | 85,900 |
| Oct 2, 2023 | 13.75 | 14.80 | 12.45 | 13.10 | 13.10 | 124,100 |
| Sep 29, 2023 | 18.00 | 19.30 | 15.00 | 15.00 | 15.00 | 407,500 |
Related Tickers
RANI Rani Therapeutics Holdings, Inc.
6.99
+4.48%
CHRO Chromocell Therapeutics Corporation
1.5700
+0.64%
THRD Third Harmonic Bio, Inc.
11.33
+2.53%
BNTC Benitec Biopharma Inc.
6.72
-2.04%
HLVX HilleVax, Inc.
12.58
-1.80%
ALXO ALX Oncology Holdings Inc.
16.22
+4.65%
ELYM Eliem Therapeutics, Inc.
3.6600
-2.40%
GYRE Gyre Therapeutics, Inc.
16.05
+0.69%
ANEB Anebulo Pharmaceuticals, Inc.
2.7900
+0.72%
TARA Protara Therapeutics, Inc.
2.8200
-6.00%