Free Trial

Adlai Nortye (ANL) Stock Chart & Stock Price History

→ Tiny AI projects with huge promise hiding in plain sight … (From Weiss Ratings) (Ad)
Free ANL Stock Alerts
$13.92
+0.92 (+7.08%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Adlai Nortye Stock Price Performance

5 Day
Performance
-3.45%
1 Month
Performance
+15.07%
3 Month
Performance
+70.50%
6 Month
Performance
+30.03%
Year-To-Date
Performance
+40.16%
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 Weiss Ratings
How to Play the AI and Crypto Markets in One Swing
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

ANL Stock Chart for Wednesday, May, 15, 2024

ANL Chart by TradingView

Adlai Nortye Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Amazon's betting big on this unknown AI company (Ad)

Amazon's Betting Big on This Unknown AI Company Amazon has just made a stunning $144 million investment in one small AI company.

Discover why this company
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
03/06/2024$7.61$7.55
-0.79%		$8.00$7.55119 shs$278.60 million
03/05/2024$8.10$7.61
-6.05%		$7.80$7.251,643 shs$280.81 million
03/04/2024$7.90$8.10
+2.53%		$8.70$7.647,241 shs$298.89 million
03/01/2024$7.15$7.90
+10.49%		$8.27$7.556,389 shs$291.51 million
02/29/2024$7.15$7.15$7.15$7.15599 shs$263.84 million
02/28/2024$7.15$7.15$7.15$7.15112 shs$263.84 million
02/27/2024$7.15$7.15$7.15$7.1552 shs$263.84 million
02/26/2024$7.15$7.15
-0.01%		$7.30$7.15615 shs$263.84 million
02/23/2024$7.11$7.15
+0.56%		$7.59$7.152,665 shs$263.84 million
02/22/2024$7.51$7.11
-5.33%		$7.11$7.11380 shs$262.36 million
02/21/2024$7.60$7.51
-1.18%		$7.51$7.51491 shs$277.12 million
02/20/2024$7.39$7.60
+2.84%		$7.74$7.60594 shs$280.44 million
02/19/2024$7.39$7.39$7.46$7.39500 shs$272.69 million
02/16/2024$7.39$7.39$7.46$7.39567 shs$272.69 million
02/15/2024$7.25$7.39
+1.93%		$7.46$7.39567 shs$272.69 million
02/14/2024$7.25$7.25$7.33$7.25769 shs$267.53 million

Related Companies:
This page (NASDAQ:ANL) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon to Transform U.S. Economy?
Porter & Company
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing