NASDAQ : ANL
Adlai Nortye Ltd. — Price history
Healthcare · Biotechnology · Cayman Islands
Last price 9.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 615.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Adlai Nortye Ltd. (ANL) closed at 9.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.75 | 9.95 | 9.21 | 9.37 | 272,824 | -1.88% |
| 2026-10-30 | 10.11 | 10.13 | 9.36 | 9.55 | 262,100 | -7.10% |
| 2026-10-29 | 10.2 | 10.68 | 10.2 | 10.28 | 44,559 | +0.78% |
| 2026-10-28 | 10.72 | 11.15 | 10.04 | 10.2 | 125,335 | -4.76% |
| 2026-10-27 | 10.63 | 11.095 | 10.54 | 10.71 | 71,157 | +1.23% |
| 2026-10-26 | 10.71 | 10.88 | 10.4 | 10.58 | 132,935 | +0.00% |
| 2026-10-23 | 10.55 | 10.65 | 10.3 | 10.58 | 79,538 | +0.00% |
| 2026-10-22 | 11.01 | 11.22 | 10.58 | 10.58 | 169,967 | -6.04% |
| 2026-10-21 | 10.8 | 11.68 | 10.8 | 11.26 | 532,597 | +5.83% |
| 2026-10-20 | 10.37 | 11.32 | 10.37 | 10.64 | 242,562 | +2.50% |
| 2026-10-19 | 10.97 | 11.38 | 10.34 | 10.38 | 356,475 | -5.89% |
| 2026-10-16 | 11.89 | 12.04 | 10.93 | 11.03 | 336,590 | -8.77% |
| 2026-10-15 | 11.23 | 12.457 | 11.23 | 12.09 | 864,172 | +11.12% |
| 2026-10-14 | 11.88 | 12.11 | 10.8 | 10.88 | 378,006 | -7.44% |
| 2026-10-13 | 14.2 | 14.2 | 11.4 | 11.755 | 957,736 | -17.33% |
| 2026-10-12 | 15.65 | 16.22 | 13.91 | 14.22 | 415,709 | -8.96% |
| 2026-10-09 | 15.33 | 16.735 | 14.87 | 15.62 | 300,442 | +0.71% |
| 2026-10-08 | 13.87 | 16.05 | 13.78 | 15.51 | 985,260 | +10.39% |
| 2026-10-07 | 14.41 | 15.04 | 14.03 | 14.05 | 95,061 | -2.84% |
| 2026-10-06 | 15.03 | 15.68 | 14.23 | 14.46 | 99,766 | -3.86% |
| 2026-10-05 | 14.8 | 15.82 | 14.34 | 15.04 | 460,575 | -0.33% |
| 2026-10-02 | 15.76 | 15.8 | 14.825 | 15.09 | 77,002 | -4.25% |
| 2026-10-01 | 16 | 16.2 | 15.536 | 15.76 | 124,785 | -1.50% |
| 2026-09-30 | 15.87 | 16.31 | 15.5 | 16 | 93,947 | +2.24% |
| 2026-09-29 | 15.26 | 15.82 | 15.11 | 15.65 | 63,029 | +1.62% |
| 2026-09-28 | 15.7 | 15.855 | 15.095 | 15.4 | 63,505 | -0.84% |
| 2026-09-25 | 16.16 | 16.16 | 15.375 | 15.53 | 34,800 | -1.90% |
| 2026-09-24 | 15.51 | 16.05 | 14.7 | 15.83 | 144,263 | +0.51% |
| 2026-09-23 | 16.47 | 16.95 | 15.6 | 15.75 | 218,130 | -5.12% |
| 2026-09-22 | 15.8 | 16.73 | 15.655 | 16.6 | 107,179 | +6.62% |
| 2026-09-21 | 15.99 | 16.16 | 15.045 | 15.57 | 92,590 | -1.08% |
| 2026-09-18 | 15.13 | 15.92 | 15.13 | 15.74 | 156,623 | +3.01% |
| 2026-09-17 | 15.89 | 16.25 | 15 | 15.28 | 91,495 | -1.55% |
| 2026-09-16 | 15.16 | 15.75 | 14.925 | 15.52 | 220,825 | +3.47% |
| 2026-09-15 | 15.92 | 16.19 | 14.87 | 15 | 171,304 | -5.84% |
| 2026-09-14 | 15.18 | 16.1 | 15.13 | 15.93 | 175,554 | +4.73% |
| 2026-09-11 | 15.32 | 16 | 15.2 | 15.21 | 228,743 | +0.80% |
| 2026-09-10 | 14.97 | 15.78 | 14.7 | 15.09 | 318,224 | +2.69% |
| 2026-09-09 | 15.44 | 15.94 | 14.42 | 14.695 | 161,832 | -5.25% |
| 2026-09-08 | 15.12 | 16.12 | 14.82 | 15.51 | 404,961 | +3.33% |
| 2026-09-04 | 14.69 | 16.02 | 14.553 | 15.01 | 308,574 | +1.76% |
| 2026-09-03 | 13.95 | 14.79 | 13.779 | 14.75 | 77,055 | +6.46% |
| 2026-09-02 | 13.76 | 14.2 | 13.48 | 13.855 | 77,708 | +1.65% |
| 2026-09-01 | 14.02 | 14.41 | 13.32 | 13.63 | 104,473 | -3.95% |
| 2026-08-31 | 13.84 | 14.44 | 13.26 | 14.19 | 139,188 | +2.68% |
| 2026-08-28 | 14.41 | 14.46 | 13.53 | 13.82 | 165,029 | -3.49% |
| 2026-08-27 | 14.88 | 15.2 | 14.05 | 14.32 | 137,013 | -4.91% |
| 2026-08-26 | 13.7 | 15.105 | 13.5 | 15.06 | 149,688 | +9.61% |
| 2026-08-25 | 14.09 | 14.29 | 13.55 | 13.74 | 100,197 | -2.97% |
| 2026-08-24 | 13.66 | 14.4 | 13.14 | 14.16 | 185,761 | +3.36% |
| 2026-08-21 | 13.97 | 14.275 | 13.52 | 13.7 | 103,051 | -0.15% |
| 2026-08-20 | 14.3 | 14.3 | 13.56 | 13.72 | 117,202 | -4.26% |
| 2026-08-19 | 14.25 | 14.77 | 14.035 | 14.33 | 150,538 | +1.20% |
| 2026-08-18 | 13.58 | 14.2 | 13.16 | 14.16 | 184,413 | +6.15% |
| 2026-08-17 | 13.08 | 14.42 | 12.914 | 13.34 | 276,963 | +0.68% |
| 2026-08-14 | 12.73 | 13.325 | 12.615 | 13.25 | 56,292 | +3.03% |
| 2026-08-13 | 13.18 | 13.18 | 12.5 | 12.86 | 78,575 | -1.76% |
| 2026-08-12 | 13.08 | 13.42 | 12.48 | 13.09 | 125,315 | +0.08% |
| 2026-08-11 | 13.17 | 13.38 | 12.5 | 13.08 | 134,800 | -1.13% |
| 2026-08-10 | 13.3 | 13.84 | 12.8 | 13.23 | 165,189 | -0.38% |
| 2026-08-07 | 14 | 14.7 | 13 | 13.28 | 270,000 | -4.05% |
| 2026-08-06 | 13 | 13.97 | 12.92 | 13.84 | 316,671 | +5.89% |
| 2026-08-05 | 13 | 13.35 | 12.86 | 13.07 | 111,495 | +0.54% |
| 2026-08-04 | 12.87 | 13.88 | 12.1 | 13 | 179,343 | +0.08% |
| 2026-08-03 | 12.99 | 13.41 | 12.7 | 12.99 | 216,584 | -0.08% |
| 2026-07-31 | 13 | 13.28 | 12.465 | 13 | 120,408 | +0.00% |
| 2026-07-30 | 12.21 | 13.22 | 11.67 | 13 | 157,672 | +7.35% |
| 2026-07-29 | 12.69 | 12.69 | 11.98 | 12.11 | 86,250 | -4.57% |
| 2026-07-28 | 11.97 | 12.88 | 11.51 | 12.69 | 201,376 | +5.22% |
| 2026-07-27 | 13.04 | 13.04 | 11.908 | 12.06 | 127,849 | -3.52% |
| 2026-07-24 | 13.15 | 13.15 | 12.04 | 12.5 | 130,695 | -5.45% |
| 2026-07-23 | 13.25 | 13.5 | 12.975 | 13.22 | 145,029 | -0.30% |
| 2026-07-22 | 12.75 | 13.3 | 12.17 | 13.26 | 180,173 | +2.00% |
| 2026-07-21 | 11.99 | 13.3 | 11.501 | 13 | 315,132 | +8.51% |
| 2026-07-20 | 11.51 | 12.1 | 10.34 | 11.98 | 392,493 | +3.90% |
| 2026-07-17 | 10.88 | 11.8 | 10.72 | 11.53 | 569,048 | +1.59% |
| 2026-07-16 | 10.47 | 11.9 | 10.22 | 11.35 | 335,056 | +6.77% |
| 2026-07-15 | 9.24 | 10.705 | 9 | 10.63 | 136,099 | +15.54% |
| 2026-07-14 | 9.24 | 9.55 | 8.88 | 9.2 | 221,389 | -0.43% |
| 2026-07-13 | 9.8 | 9.905 | 8.94 | 9.24 | 234,217 | -6.38% |
| 2026-07-10 | 10.6 | 10.6 | 9.631 | 9.87 | 118,570 | -7.58% |
| 2026-07-09 | 10.12 | 11 | 10.06 | 10.68 | 215,026 | +4.91% |
| 2026-07-08 | 10.42 | 10.75 | 9.83 | 10.18 | 369,570 | -5.48% |
| 2026-07-07 | 11 | 11.2 | 10.46 | 10.77 | 239,574 | -1.37% |
| 2026-07-06 | 9.51 | 11 | 9.12 | 10.92 | 299,419 | +15.07% |
| 2026-07-02 | 10.58 | 11.345 | 8.54 | 9.49 | 480,913 | -10.47% |
| 2026-07-01 | 11.5 | 11.82 | 10.2 | 10.6 | 158,568 | -7.83% |
| 2026-06-30 | 10.79 | 12 | 10.71 | 11.5 | 188,461 | +0.79% |
| 2026-06-29 | 10 | 11.51 | 9.85 | 11.41 | 203,354 | +14.10% |
| 2026-06-26 | 10.16 | 11.18 | 9.33 | 10 | 299,515 | -1.57% |
| 2026-06-25 | 10.99 | 11.19 | 9.86 | 10.16 | 159,927 | -7.55% |
| 2026-06-24 | 10.77 | 11.29 | 10.3 | 10.99 | 25,613 | +3.68% |
| 2026-06-23 | 10.12 | 11.345 | 10.12 | 10.6 | 103,678 | +1.92% |
| 2026-06-22 | 10.26 | 11.8 | 10.26 | 10.4 | 206,865 | +2.97% |
| 2026-06-18 | 10.33 | 10.72 | 9.887 | 10.1 | 42,963 | -1.56% |
| 2026-06-17 | 10.05 | 10.91 | 10 | 10.26 | 82,334 | +2.09% |
| 2026-06-16 | 10.92 | 10.92 | 10.02 | 10.05 | 155,167 | -11.30% |
| 2026-06-15 | 10.07 | 11.33 | 10.01 | 11.33 | 144,365 | +9.79% |
| 2026-06-12 | 10.19 | 10.64 | 10 | 10.32 | 55,008 | +1.18% |
| 2026-06-11 | 10.3 | 10.57 | 9.63 | 10.2 | 109,965 | -2.58% |
| 2026-06-10 | 10.45 | 11.4 | 10.24 | 10.47 | 69,831 | -3.41% |
| 2026-06-09 | 9.91 | 10.96 | 9.56 | 10.84 | 171,094 | +5.96% |
| 2026-06-08 | 9.91 | 10.5 | 9.46 | 10.23 | 165,567 | +2.81% |
| 2026-06-05 | 11.43 | 11.43 | 9.9 | 9.95 | 147,124 | -9.55% |
| 2026-06-04 | 11.37 | 11.38 | 10.5 | 11 | 98,037 | -2.31% |
| 2026-06-03 | 11.27 | 11.785 | 10.11 | 11.26 | 229,868 | -2.76% |
| 2026-06-02 | 11.68 | 12.16 | 11.26 | 11.58 | 71,721 | -3.74% |
| 2026-06-01 | 12.62 | 13.085 | 11.6 | 12.03 | 151,605 | +0.75% |
| 2026-05-29 | 11.48 | 12.54 | 11.26 | 11.94 | 105,595 | +5.66% |
| 2026-05-28 | 11.49 | 11.95 | 11.01 | 11.3 | 87,604 | +2.73% |
| 2026-05-27 | 11.58 | 11.65 | 11 | 11 | 72,170 | -3.08% |
| 2026-05-26 | 11.96 | 12.694 | 11.07 | 11.35 | 61,665 | -4.78% |
| 2026-05-22 | 11.56 | 12.07 | 11.53 | 11.92 | 24,218 | +3.11% |
| 2026-05-21 | 11.51 | 12.25 | 11.31 | 11.56 | 96,477 | +1.76% |
| 2026-05-20 | 10.7 | 12.15 | 10.5 | 11.36 | 262,726 | +6.17% |
| 2026-05-19 | 11.35 | 11.845 | 10.5 | 10.7 | 354,065 | -7.84% |
| 2026-05-18 | 14.05 | 14.05 | 11.31 | 11.61 | 344,107 | -14.06% |
| 2026-05-15 | 14 | 14.45 | 13.5 | 13.51 | 90,732 | -2.53% |
| 2026-05-14 | 14.42 | 15.33 | 13.05 | 13.86 | 122,190 | -0.57% |
| 2026-05-13 | 12.96 | 14.08 | 12.82 | 13.94 | 42,110 | +6.01% |