Free Trial

Adlai Nortye (ANL) Stock Chart & Stock Price History

Adlai Nortye logo
$11.61 -1.90 (-14.06%)
Closing price 04:00 PM Eastern
Extended Trading
$12.66 +1.05 (+9.00%)
As of 07:55 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 Massive. 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 increased 483.42%, with a year-to-date return of 717.61%. In the past month, the stock has decreased 27.48%, reflecting recent market activity.

As of the latest close, Adlai Nortye traded at $13.51 with a market cap of $540.40 million and volume of 90,733 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-16.71%
1 Month
Performance
-27.48%
3 Month
Performance
+18.35%
Year-To-Date
Performance
+717.61%
1 Year
Performance
+483.42%

ANL Stock Chart for Monday, May, 18, 2026

Adlai Nortye Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2026$13.51$11.61
-14.06%
$14.05$11.31344,019 shs$464.40 million
05/15/2026$13.86$13.51
-2.53%
$14.45$13.5090,733 shs$540.40 million
05/14/2026$13.94$13.86
-0.57%
$15.33$13.05122,190 shs$554.40 million
05/13/2026$13.15$13.94
+6.01%
$14.08$12.8242,111 shs$557.60 million
05/12/2026$12.96$13.15
+1.47%
$13.62$12.60133,909 shs$526 million
05/11/2026$13.28$12.96
-2.41%
$14.33$12.76167,478 shs$518.40 million
05/08/2026$13.70$13.28
-3.07%
$13.54$12.41227,061 shs$548 million
05/07/2026$14.27$13.70
-3.99%
$14.27$13.61183,579 shs$548 million
05/06/2026$14.93$14.27
-4.42%
$15.35$13.33242,354 shs$570.80 million
05/05/2026N/A$14.93$15.33$14.68223,432 shs$597.20 million
04/30/2026$14.09$14.27
+1.28%
$15.00$12.86381,585 shs$526.56 million
04/29/2026$12.17$14.09
+15.78%
$14.20$12.07589,201 shs$519.92 million
04/28/2026$13.64$12.17
-10.74%
$13.10$11.311.21 million shs$449.07 million
04/27/2026$14.80$13.64
-7.87%
$14.66$12.61555,495 shs$503.13 million
04/24/2026$14.91$14.80
-0.74%
$15.20$13.81322,214 shs$546.12 million
04/23/2026$16.13$14.91
-7.56%
$16.50$14.61427,168 shs$550.18 million
04/22/2026$15.96$16.13
+1.07%
$16.88$15.40550,617 shs$595.20 million
04/21/2026$16.60$15.96
-3.86%
$17.25$15.44385,374 shs$588.92 million
04/20/2026$16.01$16.60
+3.69%
$17.04$14.75842,960 shs$612.54 million
04/17/2026$13.69$16.01
+16.95%
$16.97$13.201.39 million shs$590.77 million

This page (NASDAQ:ANL) was last updated on 5/18/2026 by MarketBeat.com Staff.
From Our Partners