Adlai Nortye Ltd. America... (ANL)
NASDAQ: ANL
· Real-Time Price · USD
1.80
0.00 (0.07%)
At close: Oct 01, 2025, 3:59 PM
1.72
-4.44%
After-hours: Oct 01, 2025, 04:10 PM EDT
ANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | 1.69% | 22,306 |
| Sep 29, 2025 | 1.75 | 1.90 | 1.75 | 1.77 | 1.77 | 2.91% | 4,100 |
| Sep 26, 2025 | 1.72 | 1.80 | 1.66 | 1.72 | 1.72 | -3.37% | 10,100 |
| Sep 25, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 4.71% | 10,641 |
| Sep 24, 2025 | 1.65 | 1.80 | 1.65 | 1.70 | 1.70 | -5.03% | 7,600 |
| Sep 23, 2025 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 5.92% | 1,036 |
| Sep 22, 2025 | 1.81 | 1.81 | 1.55 | 1.69 | 1.69 | -4.52% | 37,933 |
| Sep 19, 2025 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | 0.57% | 11,737 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 10,634 |
| Sep 17, 2025 | 1.79 | 1.87 | 1.68 | 1.78 | 1.78 | -0.56% | 26,511 |
| Sep 16, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | 0.00% | 3,548 |
| Sep 15, 2025 | 1.87 | 1.88 | 1.75 | 1.79 | 1.79 | 0.00% | 12,700 |
| Sep 12, 2025 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 7,100 |
| Sep 11, 2025 | 1.91 | 1.91 | 1.73 | 1.80 | 1.80 | 1.69% | 16,000 |
| Sep 10, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 2.91% | 5,678 |
| Sep 9, 2025 | 1.68 | 1.80 | 1.66 | 1.72 | 1.72 | 1.18% | 11,335 |
| Sep 8, 2025 | 1.77 | 1.81 | 1.65 | 1.70 | 1.70 | -2.86% | 15,300 |
| Sep 5, 2025 | 1.87 | 1.88 | 1.72 | 1.75 | 1.75 | -0.57% | 27,800 |
| Sep 4, 2025 | 1.87 | 1.87 | 1.72 | 1.76 | 1.76 | -1.12% | 5,000 |
| Sep 3, 2025 | 1.79 | 1.80 | 1.75 | 1.78 | 1.78 | 0.00% | 8,579 |
Page 1 of 25