Skip to main content

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

3.610 +0.100 (+2.85%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 3.580 3.850 3.470 3.510 4,399 -0.16(-4.36%)
Jul 16, 2024 3.300 3.950 3.300 3.670 16,092 +0.18(+5.12%)
Jul 15, 2024 3.500 3.537 3.475 3.491 2,209 +0.24(+7.42%)
Jul 12, 2024 3.180 3.260 3.180 3.250 873 -0.13(-3.88%)
Jul 11, 2024 3.300 3.540 3.137 3.381 6,013 +0.21(+6.53%)
Jul 10, 2024 3.170 3.240 3.170 3.174 1,670 -0.08(-2.34%)
Jul 09, 2024 3.300 3.300 3.010 3.250 11,207 -0.06(-1.81%)
Jul 08, 2024 3.343 3.621 3.300 3.310 4,009 +0.01(+0.30%)
Jul 05, 2024 3.300 3.300 3.300 3.300 267 -0.34(-9.34%)
Jul 03, 2024 3.480 3.640 3.480 3.640 1,611 +0.01(+0.14%)
Jul 02, 2024 3.630 3.860 3.440 3.635 18,524 +0.37(+11.50%)
Jun 28, 2024 3.260 271 -0.45(-12.12%)
Jun 27, 2024 3.120 3.840 3.110 3.710 18,967 +0.22(+6.45%)
Jun 26, 2024 3.460 3.640 3.040 3.485 13,323 +0.17(+5.29%)
Jun 25, 2024 3.490 3.560 3.310 3.310 11,682 -0.12(-3.50%)
Jun 24, 2024 3.750 3.750 3.430 3.430 1,759 -0.22(-6.03%)
Jun 21, 2024 3.640 3.670 3.500 3.650 2,517 +0.04(+1.11%)
Jun 20, 2024 3.630 3.770 3.290 3.610 6,738 +0.24(+7.12%)
Jun 18, 2024 3.570 3.620 3.230 3.370 8,793 +0.07(+2.12%)
Jun 17, 2024 3.350 3.410 3.240 3.300 3,582 -0.07(-2.08%)
Jun 14, 2024 3.430 3.680 3.210 3.370 17,909 -0.01(-0.33%)
Jun 13, 2024 3.410 3.540 3.230 3.381 5,749 -0.22(-6.08%)
Jun 12, 2024 3.645 4.150 3.535 3.600 31,923 +0.29(+8.76%)
Jun 11, 2024 3.990 4.320 3.310 3.310 25,519 -0.50(-13.12%)
Jun 10, 2024 3.830 3.980 3.810 3.810 2,658 +0.10(+2.70%)
Jun 07, 2024 4.600 4.780 3.630 3.710 40,658 -0.58(-13.52%)
Jun 06, 2024 5.150 5.200 3.720 4.290 26,708 -0.91(-17.53%)
Jun 05, 2024 6.410 6.410 4.990 5.202 95,724 -1.12(-17.69%)
Jun 04, 2024 6.690 7.080 5.740 6.320 16,598 +0.18(+2.93%)
Jun 03, 2024 7.350 8.240 6.000 6.140 86,092 -1.12(-15.43%)
May 31, 2024 7.500 8.370 6.750 7.260 10,537 -0.44(-5.71%)
May 30, 2024 8.800 8.882 7.300 7.700 62,779 -0.56(-6.78%)
May 29, 2024 8.800 10.70 8.210 8.260 90,436 -1.83(-18.16%)
May 28, 2024 10.70 11.50 9.600 10.09 18,760 -0.41(-3.88%)
May 24, 2024 12.24 12.92 10.50 10.50 17,703 -1.53(-12.72%)
May 23, 2024 12.60 13.92 11.75 12.03 12,770 -0.72(-5.65%)
May 22, 2024 12.75 12.75 12.75 12.75 232 +0.00(+0.00%)
May 20, 2024 12.75 129 -0.50(-3.77%)
May 17, 2024 13.80 13.83 13.00 13.25 1,842 -0.65(-4.68%)
May 16, 2024 13.44 13.90 12.06 13.90 4,766 -0.02(-0.14%)
May 15, 2024 11.82 13.92 11.61 13.92 6,981 +0.92(+7.08%)
May 14, 2024 12.65 13.00 11.49 13.00 6,634 +0.00(+0.00%)
May 13, 2024 12.61 13.25 11.79 13.00 4,026 -0.05(-0.38%)
May 10, 2024 13.51 13.51 12.60 13.05 4,900 +0.05(+0.38%)
May 09, 2024 12.73 13.43 12.73 13.00 3,855 -0.48(-3.56%)
May 07, 2024 13.48 290 +0.75(+5.89%)
May 06, 2024 12.67 13.80 12.67 12.73 7,282 -1.05(-7.62%)
May 03, 2024 13.50 13.79 13.40 13.78 3,247 +0.76(+5.84%)
May 02, 2024 11.81 14.12 11.81 13.02 1,064 -1.11(-7.86%)
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.