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

3.370 -0.010 (-0.30%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 12.83 14.13 12.60 14.13 5,159 +0.33(+2.39%)
Apr 30, 2024 13.83 13.83 13.31 13.80 1,923 -1.00(-6.76%)
Apr 29, 2024 13.52 14.90 13.52 14.80 3,646 +1.05(+7.64%)
Apr 26, 2024 12.94 13.75 12.03 13.75 8,145 +0.29(+2.15%)
Apr 25, 2024 12.68 13.55 12.60 13.46 4,544 -0.09(-0.66%)
Apr 24, 2024 12.73 13.55 12.20 13.55 8,100 +1.09(+8.75%)
Apr 23, 2024 14.20 14.20 11.40 12.46 20,869 -1.96(-13.59%)
Apr 22, 2024 13.75 15.55 13.15 14.42 35,510 +2.02(+16.29%)
Apr 19, 2024 10.61 12.45 10.39 12.40 15,940 +1.75(+16.43%)
Apr 18, 2024 10.19 10.65 9.800 10.65 3,162 +0.12(+1.14%)
Apr 17, 2024 9.570 10.53 9.569 10.53 4,418 +0.00(+0.00%)
Apr 16, 2024 9.800 10.75 9.000 10.53 7,508 -0.42(-3.84%)
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%)
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.