Adlai Nortye Ltd. - American Depositary Shares (ANL)

12.69
+0.63 (5.22%)
NASDAQ· Last Trade: Jul 29th, 1:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adlai Nortye Ltd. - American Depositary Shares (ANL)

DateOpenHighLowCloseVolumeAdjusted Close
7/28/202611.9712.8811.5112.69201,37712.69
7/27/202613.0413.0411.9112.06127,84912.06
7/24/202613.1513.1512.0412.50130,69612.50
7/23/202613.2513.5012.9713.22145,02813.22
7/22/202612.7513.3012.1713.26180,17213.26
7/21/202611.9913.3011.5013.00315,13313.00
7/20/202611.5112.1010.3411.98392,49111.98
7/17/202610.8811.8010.7211.53569,04811.53
7/16/202610.4711.9010.2211.35335,05611.35
7/15/20269.2410.719.0010.63136,09810.63
7/14/20269.249.558.889.20221,3899.20
7/13/20269.809.908.949.24234,2199.24
7/10/202610.6010.609.639.87118,5709.87
7/09/202610.1211.0010.0610.68215,02610.68
7/08/202610.4210.759.8310.18369,57110.18
7/07/202610.7611.2010.4610.77239,57410.77
7/06/20269.5111.009.1210.92299,31910.92
7/02/202610.5811.358.549.49480,9149.49
7/01/202611.5011.8210.2010.60158,56910.60
6/30/202610.7912.0010.7111.50188,46111.50
6/29/202610.0011.519.8511.41203,33411.41
6/26/202610.1611.189.3310.00299,51610.00
6/25/202610.9911.199.8610.16159,92810.16
6/24/202610.7711.2910.3010.9925,60410.99
6/23/202610.1211.3510.1210.60103,39710.60
6/22/202610.2611.8010.2610.40206,86610.40
6/18/202610.3310.729.8910.1042,96410.10
6/17/202610.0510.9110.0010.2682,33410.26
6/16/202610.9210.9210.0210.05155,16710.05
6/15/202610.0711.3310.0111.33144,36611.33
6/12/202610.1910.6410.0010.3255,00910.32
6/11/202610.3010.579.6310.20109,96610.20
6/10/202610.4511.4010.2410.4769,58110.47
6/09/20269.9110.969.5610.84171,09510.84
6/08/20269.9110.509.4610.23165,56810.23
6/05/202611.4311.439.909.95147,1259.95
6/04/202611.3711.3810.5011.0098,03711.00
6/03/202611.2711.7910.1111.26229,86811.26
6/02/202611.6812.1611.2611.5871,72111.58
6/01/202612.6213.0811.6012.03151,60212.03
5/29/202611.4812.5411.2611.94105,59611.94
5/28/202611.4911.9511.0111.3087,60511.30
5/27/202611.5811.6511.0011.0072,17011.00
5/26/202611.9612.6911.0711.3561,56611.35
5/22/202611.5612.0711.5311.9224,21911.92
5/21/202611.5112.2511.3111.5696,47911.56
5/20/202610.7012.1510.5011.36262,72711.36
5/19/202611.3511.8510.5010.70354,06110.70
5/18/202614.0514.0511.3111.61344,07811.61
5/15/202614.0014.4513.5013.5190,73313.51
5/14/202614.4215.3313.0513.86122,19113.86
5/13/202612.9614.0812.8213.9442,11213.94
5/12/202612.9613.6212.6013.15133,91013.15
5/11/202613.1214.3312.7612.96187,27012.96
5/08/202613.5413.5412.4113.28227,16113.28
5/07/202614.2714.2713.6113.70183,59613.70
5/06/202615.3515.3513.3314.27242,35414.27
5/05/202614.9115.3314.6814.93223,49314.93
5/04/202615.0615.6214.6014.97251,17214.97
5/01/202614.0315.9313.0115.50593,71615.50
4/30/202613.7615.0012.8614.27384,26914.27
4/29/202612.0714.2012.0714.09589,22514.09