Free Trial

Adlai Nortye (ANL) Stock Chart & Stock Price History

Adlai Nortye logo
$1.58 +0.03 (+1.61%)
Closing price 03:58 PM Eastern
Extended Trading
$1.58 0.00 (0.00%)
As of 04:10 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 50.78%, with a year-to-date return of -41.45%. In the past month, the stock has decreased 0.32%, reflecting recent market activity.

As of the latest close, Adlai Nortye traded at $1.54 with a market cap of $56.64 million and volume of 9,648 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.

5 Day
Performance
+8.25%
1 Month
Performance
-0.32%
3 Month
Performance
-14.40%
Year-To-Date
Performance
-41.45%
1 Year
Performance
-50.78%

ANL Stock Chart for Friday, August, 8, 2025

Adlai Nortye Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$1.47$1.44
-2.04%
$1.49$1.436,949 shs$53.14 million
07/24/2025$1.47$1.47$1.52$1.475,897 shs$54.24 million
07/23/2025$1.56$1.47
-5.71%
$1.55$1.4716,766 shs$54.24 million
07/22/2025$1.52$1.56
+2.57%
$1.55$1.52911 shs$57.53 million
07/21/2025$1.52$1.52$1.55$1.503,546 shs$56.09 million
07/18/2025$1.50$1.52
+1.33%
$1.52$1.504,448 shs$56.09 million
07/17/2025$1.52$1.50
-0.99%
$1.53$1.503,911 shs$55.35 million
07/16/2025$1.57$1.52
-3.50%
$1.55$1.512,271 shs$55.90 million
07/15/2025$1.51$1.57
+3.97%
$1.57$1.56669 shs$57.93 million
07/14/2025$1.61$1.51
-6.18%
$1.63$1.4823,793 shs$55.72 million
07/11/2025$1.55$1.61
+3.83%
$1.61$1.55647 shs$59.39 million
07/10/2025$1.57$1.55
-1.19%
$1.60$1.5011,687 shs$57.20 million
07/09/2025$1.58$1.57
-0.72%
$1.57$1.571,572 shs$57.88 million
07/08/2025$1.42$1.58
+11.27%
$1.58$1.51983 shs$58.30 million
07/07/2025$1.57$1.42
-9.32%
$1.63$1.4224,823 shs$52.40 million

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