Free Trial

Adlai Nortye (ANL) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free ANL Stock Alerts
$3.71
-0.58 (-13.52%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Adlai Nortye Stock Price Performance

5 Day
Performance
-39.58%
1 Month
Performance
-72.72%
3 Month
Performance
-51.50%
6 Month
Performance
-67.05%
Year-To-Date
Performance
-58.73%
Receive ANL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adlai Nortye and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.
Click here to get all the details.

ANL Stock Chart for Saturday, June, 8, 2024

ANL Chart by TradingView

Adlai Nortye Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$4.29$3.71
-13.52%		$4.78$3.6340,558 shs$136.90 million
06/06/2024$5.20$4.29
-17.53%		$5.20$3.7226,690 shs$158.30 million
06/05/2024$6.23$5.20
-16.51%		$6.41$4.9995,685 shs$191.94 million
06/04/2024$6.14$6.23
+1.47%		$7.08$5.7416,598 shs$229.89 million
06/03/2024$7.26$6.14
-15.43%		$8.24$6.0086,092 shs$226.57 million
05/31/2024$7.70$7.26
-5.71%		$8.37$6.7510,533 shs$267.89 million
05/30/2024$8.26$7.70
-6.78%		$8.88$7.3062,758 shs$284.13 million
05/29/2024$10.09$8.26
-18.16%		$10.70$8.2190,436 shs$304.79 million
05/28/2024$10.50$10.09
-3.88%		$11.50$9.6018,760 shs$372.42 million
05/27/2024$10.50$10.50$12.92$10.5017,700 shs$387.45 million
05/24/2024$12.55$10.50
-16.33%		$12.92$10.5017,703 shs$387.45 million
05/23/2024$12.75$12.55
-1.57%		$13.92$11.7512,770 shs$463.10 million
05/22/2024$12.75$12.75$12.75$12.75232 shs$470.48 million
05/21/2024$12.75$12.75$12.75$12.75129 shs$470.48 million
05/20/2024$13.25$12.75
-3.77%		$13.23$12.503,880 shs$470.48 million
05/17/2024$13.90$13.25
-4.68%		$13.83$13.001,842 shs$488.93 million
05/16/2024$13.92$13.90
-0.14%		$13.90$12.064,765 shs$512.91 million
05/15/2024$13.00$13.92
+7.08%		$13.92$11.616,981 shs$513.65 million
05/14/2024$13.00$13.00$13.00$11.496,634 shs$479.70 million
05/13/2024$13.05$13.00
-0.38%		$13.25$11.794,026 shs$479.70 million
05/10/2024$13.00$13.05
+0.38%		$13.51$12.604,900 shs$481.55 million
05/09/2024$13.60$13.00
-4.41%		$13.43$12.733,855 shs$479.70 million
05/08/2024$13.57$13.60
+0.22%		$13.60$13.60290 shs$501.84 million
05/07/2024$12.73$13.57
+6.60%		$13.57$12.64834 shs$500.73 million
05/06/2024$13.78$12.73
-7.62%		$13.80$12.677,267 shs$469.74 million
05/03/2024$13.02$13.78
+5.84%		$13.79$13.403,247 shs$508.48 million
05/02/2024$13.01$13.02
+0.08%		$14.12$11.811,064 shs$480.44 million
05/01/2024$13.80$13.01
-5.72%		$14.13$12.605,159 shs$480.07 million
04/30/2024$14.80$13.80
-6.76%		$13.83$13.311,923 shs$509.22 million
04/29/2024$13.75$14.80
+7.64%		$14.90$13.523,552 shs$546.12 million
04/26/2024$13.46$13.75
+2.15%		$13.75$12.038,145 shs$507.38 million
04/25/2024$13.55$13.46
-0.66%		$13.55$12.604,531 shs$496.67 million
04/24/2024$13.50$13.55
+0.37%		$13.55$12.208,059 shs$500.00 million
04/23/2024$14.42$13.50
-6.38%		$14.20$11.4020,869 shs$498.15 million
04/22/2024$12.40$14.42
+16.29%		$15.55$13.1535,510 shs$532.10 million
04/19/2024$10.65$12.40
+16.43%		$12.45$10.3915,908 shs$457.56 million
04/18/2024$10.53$10.65
+1.14%		$10.65$9.803,162 shs$392.99 million
04/17/2024$10.53$10.53$10.53$9.574,332 shs$388.56 million
04/16/2024$10.95$10.53
-3.84%		$10.75$9.007,508 shs$388.56 million
04/15/2024$10.56$10.95
+3.69%		$11.20$10.219,059 shs$404.06 million
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$11.41$10.56
-7.45%		$11.47$10.553,726 shs$389.66 million
04/11/2024$11.40$11.41
+0.09%		$11.64$10.8610,043 shs$421.03 million
04/10/2024$10.80$11.40
+5.56%		$11.74$10.805,381 shs$420.66 million
04/09/2024$12.32$10.80
-12.34%		$11.99$10.3123,503 shs$398.52 million
04/08/2024$8.29$12.32
+48.68%		$17.48$10.54212,031 shs$454.61 million
04/05/2024$10.06$8.29
-17.63%		$11.13$7.657,806 shs$305.76 million
04/04/2024$9.74$10.06
+3.29%		$10.19$9.515,874 shs$371.21 million
04/03/2024$9.55$9.74
+1.99%		$9.74$9.552,308 shs$359.41 million
04/02/2024$9.40$9.55
+1.60%		$9.60$9.154,501 shs$352.40 million
04/01/2024$8.88$9.40
+5.87%		$9.40$8.904,413 shs$346.86 million
03/29/2024$8.88$8.88
-0.01%		$8.88$8.88355 shs$327.63 million
03/28/2024$9.14$8.88
-2.84%		$8.88$8.88355 shs$327.67 million
03/27/2024$8.91$9.14
+2.58%		$9.14$9.14333 shs$337.27 million
03/26/2024$8.55$8.91
+4.21%		$9.08$8.811,200 shs$328.78 million
03/25/2024$9.03$8.55
-5.32%		$9.01$8.552,863 shs$315.50 million
03/22/2024$8.51$9.03
+6.11%		$9.03$9.03283 shs$333.21 million
03/21/2024$9.10$8.51
-6.48%		$9.10$8.511,767 shs$314.02 million
03/20/2024$9.10$9.10$9.10$8.95544 shs$335.79 million
03/19/2024$9.03$9.10
+0.83%		$9.10$8.95544 shs$335.79 million
03/18/2024$9.00$9.03
+0.28%		$9.10$8.352,513 shs$333.02 million
03/15/2024$9.01$9.00
-0.11%		$9.05$8.96631 shs$332.10 million
03/14/2024$8.99$9.01
+0.22%		$9.01$8.621,409 shs$332.47 million
03/13/2024$8.64$8.99
+4.05%		$8.99$8.841,040 shs$331.73 million
03/12/2024$8.76$8.64
-1.38%		$8.86$8.341,687 shs$318.82 million
03/11/2024$7.65$8.76
+14.52%		$8.76$8.681,156 shs$323.27 million
03/08/2024$7.75$7.65
-1.29%		$7.65$7.15670 shs$282.29 million
03/07/2024$7.55$7.75
+2.65%		$7.75$7.75461 shs$285.98 million

Related Companies:
This page (NASDAQ:ANL) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type ...
Porter & Company | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored