Adlai Nortye Ltd. America... (ANL)
2.05
-0.14 (-6.39%)
At close: Mar 28, 2025, 3:58 PM
2.29
11.53%
After-hours: Mar 28, 2025, 06:25 PM EDT
ANL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.11 | 2.21 | 1.85 | 1.94 | -0.25 | -11.42% | 17,198 |
| Mar 27, 2025 | 2.25 | 2.49 | 2.02 | 2.19 | -0.01 | -0.45% | 14,400 |
| Mar 26, 2025 | 2.39 | 2.40 | 2.20 | 2.20 | -0.04 | -1.79% | 4,720 |
| Mar 25, 2025 | 2.25 | 2.40 | 2.24 | 2.24 | -0.09 | -3.86% | 1,400 |
| Mar 24, 2025 | 2.31 | 2.35 | 2.31 | 2.33 | 0.12 | 5.43% | 2,600 |
| Mar 21, 2025 | 2.27 | 2.42 | 2.21 | 2.21 | 0.00 | 0.00% | 3,500 |
| Mar 20, 2025 | 2.20 | 2.41 | 2.20 | 2.21 | 0.01 | 0.45% | 2,100 |
| Mar 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00% | 500 |
| Mar 18, 2025 | 2.25 | 2.28 | 2.20 | 2.20 | -0.05 | -2.22% | 4,900 |
| Mar 17, 2025 | 2.28 | 2.39 | 2.24 | 2.25 | -0.03 | -1.32% | 6,132 |
| Mar 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | -0.01 | -0.44% | 700 |
| Mar 13, 2025 | 2.32 | 2.43 | 2.29 | 2.29 | -0.05 | -2.14% | 4,511 |
| Mar 12, 2025 | 2.48 | 2.48 | 2.32 | 2.34 | -0.10 | -4.10% | 10,500 |
| Mar 11, 2025 | 2.40 | 2.50 | 2.32 | 2.44 | 0.11 | 4.72% | 14,000 |
| Mar 10, 2025 | 2.31 | 2.50 | 2.31 | 2.33 | 0.02 | 0.87% | 6,600 |
| Mar 7, 2025 | 2.29 | 2.45 | 2.29 | 2.31 | 0.09 | 4.05% | 2,200 |
| Mar 6, 2025 | 2.30 | 2.30 | 2.22 | 2.22 | -0.10 | -4.31% | 1,040 |
| Mar 5, 2025 | 2.20 | 2.42 | 2.20 | 2.32 | 0.12 | 5.45% | 13,210 |
| Mar 4, 2025 | 2.25 | 2.35 | 2.05 | 2.20 | -0.10 | -4.35% | 7,221 |
| Mar 3, 2025 | 2.31 | 2.52 | 2.23 | 2.30 | 0.04 | 1.77% | 19,081 |
| Feb 28, 2025 | 2.27 | 2.33 | 2.20 | 2.26 | 0.00 | 0.00% | 6,022 |
| Feb 27, 2025 | 2.26 | 2.30 | 2.22 | 2.26 | 0.04 | 1.80% | 3,135 |
| Feb 26, 2025 | 2.20 | 2.38 | 2.20 | 2.22 | 0.07 | 3.26% | 5,700 |
| Feb 25, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | -0.07 | -3.15% | 2,100 |
| Feb 24, 2025 | 2.20 | 2.31 | 2.18 | 2.22 | -0.01 | -0.45% | 3,210 |
| Feb 21, 2025 | 2.17 | 2.41 | 2.17 | 2.23 | 0.05 | 2.29% | 8,800 |
| Feb 20, 2025 | 2.20 | 2.75 | 2.18 | 2.18 | -0.03 | -1.36% | 14,000 |
| Feb 19, 2025 | 2.30 | 2.34 | 2.21 | 2.21 | 0.01 | 0.45% | 4,200 |
| Feb 18, 2025 | 2.30 | 2.35 | 2.20 | 2.20 | -0.05 | -2.22% | 16,938 |
| Feb 14, 2025 | 2.14 | 2.42 | 2.14 | 2.25 | -0.05 | -2.17% | 10,819 |
| Feb 13, 2025 | 2.30 | 2.41 | 2.30 | 2.30 | 0.11 | 5.02% | 11,210 |
| Feb 12, 2025 | 2.18 | 2.27 | 2.10 | 2.19 | 0.15 | 7.35% | 12,900 |
| Feb 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 0.03 | 1.49% | 711 |
| Feb 10, 2025 | 2.08 | 2.14 | 2.00 | 2.01 | -0.09 | -4.29% | 6,708 |
| Feb 7, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 0.02 | 0.96% | 2,700 |
| Feb 6, 2025 | 2.12 | 2.13 | 2.08 | 2.08 | 0.00 | 0.00% | 1,500 |
| Feb 5, 2025 | 2.09 | 2.18 | 2.08 | 2.08 | 0.02 | 0.97% | 1,213 |
| Feb 4, 2025 | 2.11 | 2.16 | 2.06 | 2.06 | -0.03 | -1.44% | 2,547 |
| Feb 3, 2025 | 2.17 | 2.17 | 2.09 | 2.09 | -0.03 | -1.42% | 2,611 |
| Jan 31, 2025 | 2.08 | 2.14 | 2.08 | 2.12 | 0.06 | 2.91% | 5,049 |
| Jan 30, 2025 | 2.01 | 2.18 | 2.01 | 2.06 | 0.01 | 0.49% | 700 |
| Jan 29, 2025 | 2.06 | 2.14 | 2.05 | 2.05 | -0.05 | -2.38% | 7,228 |
| Jan 28, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 0.13 | 6.60% | 900 |
| Jan 27, 2025 | 2.01 | 2.07 | 1.92 | 1.97 | -0.09 | -4.37% | 5,600 |
| Jan 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 0.01 | 0.49% | 600 |
| Jan 23, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | -0.03 | -1.44% | 631 |
| Jan 22, 2025 | 2.03 | 2.08 | 2.01 | 2.08 | 0.07 | 3.48% | 3,804 |
| Jan 21, 2025 | 2.08 | 2.15 | 2.01 | 2.01 | -0.04 | -1.95% | 5,200 |
| Jan 17, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 0.02 | 0.99% | 243 |
| Jan 16, 2025 | 2.07 | 2.07 | 2.00 | 2.03 | 0.00 | 0.00% | 4,504 |