Adlai Nortye Ltd. America... (ANL)
NASDAQ: ANL
· Real-Time Price · USD
1.68
-0.12 (-6.62%)
At close: Aug 20, 2025, 9:41 AM
ANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -5.56% | 28,821 |
| Aug 18, 2025 | 1.76 | 1.80 | 1.61 | 1.80 | 1.80 | 6.51% | 7,707 |
| Aug 15, 2025 | 1.85 | 1.99 | 1.69 | 1.69 | 1.69 | -3.43% | 57,939 |
| Aug 14, 2025 | 1.48 | 1.79 | 1.48 | 1.75 | 1.75 | 7.36% | 6,636 |
| Aug 13, 2025 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | 5.16% | 1,893 |
| Aug 12, 2025 | 1.72 | 1.72 | 1.52 | 1.55 | 1.55 | -3.73% | 1,500 |
| Aug 11, 2025 | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | 3.21% | 1,500 |
| Aug 8, 2025 | 1.58 | 1.64 | 1.52 | 1.56 | 1.56 | 0.65% | 5,416 |
| Aug 7, 2025 | 1.59 | 1.61 | 1.46 | 1.55 | 1.55 | 0.00% | 9,648 |
| Aug 6, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 2,800 |
| Aug 5, 2025 | 1.49 | 1.55 | 1.43 | 1.50 | 1.50 | 0.00% | 6,800 |
| Aug 4, 2025 | 1.48 | 1.52 | 1.43 | 1.50 | 1.50 | 3.45% | 8,800 |
| Aug 1, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 4,210 |
| Jul 31, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 10,700 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 1,300 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 3,700 |
| Jul 28, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 8,315 |
| Jul 25, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 7,145 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | 0.00% | 5,900 |
| Jul 23, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 16,800 |