Free Trial

Adlai Nortye (ANL) Stock Chart & Stock Price History

Adlai Nortye logo
$1.92 -0.09 (-4.25%)
As of 05/2/2025 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Adlai Nortye Stock Price Performance

5 Day
Performance
-4.25%
1 Month
Performance
-9.24%
3 Month
Performance
-8.37%
6 Month
Performance
-5.67%
Year-To-Date
Performance
-28.81%
1 Year
Performance
-86.10%
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.

ANL Stock Chart for Saturday, May, 3, 2025

Adlai Nortye Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$1.98$1.92
-3.04%
$2.09$1.938,592 shs$70.66 million
05/01/2025$1.84$1.98
+7.34%
$2.00$2.00374 shs$72.88 million
04/30/2025$1.97$1.84
-6.60%
$2.00$1.843,796 shs$67.90 million
04/29/2025$2.00$1.97
-1.50%
$2.10$1.9812,594 shs$72.69 million
04/28/2025$2.00$2.00
+0.05%
$2.20$1.9637,775 shs$73.80 million
04/25/2025$1.90$2.00
+5.21%
$2.05$1.8340,469 shs$73.76 million
04/24/2025$1.88$1.90
+1.01%
$2.03$1.9035,439 shs$70.11 million
04/23/2025$1.94$1.88
-3.04%
$2.07$2.009,209 shs$69.41 million
04/22/2025$1.93$1.94
+0.78%
$2.18$1.80398,677 shs$71.59 million
04/21/2025$1.71$1.93
+12.57%
$1.90$1.697,455 shs$71.03 million
04/18/2025$1.71$1.71$1.90$1.697,455 shs$63.10 million
04/17/2025$1.91$1.71
-10.47%
$1.90$1.697,455 shs$63.10 million
04/16/2025$2.04$1.91
-6.51%
$2.16$1.911,536 shs$70.48 million
04/15/2025$2.08$2.04
-1.54%
$2.09$2.09149 shs$75.39 million
04/14/2025$1.94$2.08
+6.96%
$2.10$1.919,692 shs$76.57 million
04/11/2025$1.86$1.94
+4.58%
$2.09$1.828,276 shs$71.59 million
04/10/2025$1.90$1.86
-2.42%
$1.89$1.89674 shs$68.45 million
04/09/2025$1.87$1.90
+1.93%
$1.98$1.97384 shs$70.15 million
04/09/2025$1.87$1.90
+1.93%
$1.98$1.97384 shs$70.15 million
04/08/2025$1.86$1.87
+0.54%
$1.85$1.714,766 shs$68.82 million
04/08/2025$1.86$1.87
+0.54%
$1.85$1.714,766 shs$68.82 million
04/07/2025$2.01$1.86
-7.71%
$1.94$1.831,933 shs$68.45 million
04/04/2025$2.11$2.01
-4.74%
$2.10$2.0012,421 shs$74.17 million
04/03/2025$2.09$2.11
+0.96%
$2.12$2.054,059 shs$77.86 million
04/02/2025$2.14$2.09
-2.34%
$2.14$2.091,158 shs$77.12 million

This page (NASDAQ:ANL) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners