Free Trial

Adlai Nortye (ANL) Stock Chart & Stock Price History

Adlai Nortye logo
$1.69 +0.01 (+0.86%)
Closing price 03:46 PM Eastern
Extended Trading
$1.67 -0.02 (-1.18%)
As of 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Adlai Nortye Stock Price Performance

The Adlai Nortye (ANL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 38.55%, with a year-to-date return of -37.17%. In the past month, the stock has increased 18.31%, reflecting recent market activity.

As of the latest close, Adlai Nortye traded at $1.68 with a market cap of $61.83 million and volume of 5,840 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.44%
1 Month
Performance
+18.31%
3 Month
Performance
-14.90%
Year-To-Date
Performance
-37.17%
1 Year
Performance
-38.55%

ANL Stock Chart for Friday, August, 29, 2025

Adlai Nortye Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$1.68$1.69
+0.86%
$1.69$1.671,748 shs$62.36 million
08/28/2025$1.69$1.68
-0.91%
$1.69$1.625,840 shs$61.83 million
08/27/2025$1.66$1.69
+1.87%
$1.69$1.634,099 shs$62.40 million
08/26/2025$1.73$1.66
-3.77%
$1.67$1.623,177 shs$61.25 million
08/25/2025$1.67$1.73
+3.54%
$1.73$1.637,530 shs$63.65 million
08/22/2025$1.69$1.67
-1.42%
$1.68$1.621,136 shs$61.48 million
08/21/2025$1.70$1.69
-0.29%
$1.69$1.506,896 shs$62.36 million
08/20/2025$1.70$1.70
-0.29%
$1.71$1.634,902 shs$62.55 million
08/19/2025$1.77$1.70
-4.01%
$1.80$1.6528,821 shs$62.73 million
08/18/2025$1.69$1.77
+4.79%
$1.80$1.617,707 shs$65.35 million
08/15/2025$1.76$1.69
-3.98%
$1.99$1.6957,939 shs$62.36 million
08/14/2025$1.65$1.76
+6.67%
$1.79$1.486,636 shs$64.94 million
08/13/2025$1.64$1.65
+0.92%
$1.70$1.631,805 shs$60.89 million
08/12/2025$1.61$1.64
+1.55%
$1.72$1.521,469 shs$60.33 million
08/11/2025$1.58$1.61
+2.22%
$1.68$1.611,460 shs$59.41 million
08/08/2025$1.54$1.58
+2.61%
$1.64$1.525,416 shs$58.12 million
08/07/2025$1.57$1.54
-2.29%
$1.61$1.469,648 shs$56.64 million
08/06/2025$1.50$1.57
+4.73%
$1.55$1.502,796 shs$57.97 million
08/05/2025$1.50$1.50$1.55$1.436,787 shs$55.35 million
08/04/2025$1.46$1.50
+3.09%
$1.52$1.438,799 shs$55.35 million
08/01/2025$1.43$1.46
+1.75%
$1.47$1.434,210 shs$53.69 million
07/31/2025$1.43$1.43$1.45$1.4110,693 shs$52.77 million
07/30/2025$1.43$1.43
+0.11%
$1.42$1.411,277 shs$52.77 million
07/29/2025$1.42$1.43
+0.95%
$1.45$1.413,652 shs$52.71 million
07/28/2025$1.44$1.42
-1.74%
$1.47$1.418,315 shs$52.21 million

This page (NASDAQ:ANL) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners