Stockscreener 앱 받기
15.09
4.25%
-0.67
시간 외 거래:
14.90
-0.19
-1.26%
Adlai Nortye Ltd Adr 주식 (ANL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $15.80 | $14.82 | $0.975 | 76,473.0 | -4.25% |
| 2026-10-01 | $16.20 | $15.54 | $0.6642 | 124,631.0 | -1.50% |
| 2026-09-30 | $16.31 | $15.50 | $0.81 | 93,946.0 | +2.24% |
| 2026-09-29 | $15.82 | $15.11 | $0.71 | 63,028.0 | +1.62% |
| 2026-09-28 | $15.86 | $15.10 | $0.76 | 63,504.0 | -0.84% |
| 2026-09-25 | $16.16 | $15.38 | $0.785 | 34,799.0 | -1.90% |
| 2026-09-24 | $16.05 | $14.70 | $1.35 | 144,252.0 | +0.51% |
| 2026-09-23 | $16.95 | $15.60 | $1.35 | 218,129.0 | -5.12% |
| 2026-09-22 | $16.73 | $15.65 | $1.08 | 105,179.0 | +6.62% |
| 2026-09-21 | $16.16 | $15.04 | $1.12 | 92,589.0 | -1.08% |
| 2026-09-18 | $15.92 | $15.13 | $0.79 | 156,577.0 | +3.01% |
| 2026-09-17 | $16.25 | $15.00 | $1.25 | 91,492.0 | -1.55% |
| 2026-09-16 | $15.75 | $14.93 | $0.825 | 220,783.0 | +3.47% |
| 2026-09-15 | $16.19 | $14.87 | $1.32 | 171,304.0 | -5.84% |
| 2026-09-14 | $16.10 | $15.13 | $0.97 | 175,554.0 | +4.73% |
| 2026-09-11 | $16.00 | $15.20 | $0.80 | 228,741.0 | +0.80% |
| 2026-09-10 | $15.78 | $14.70 | $1.08 | 318,222.0 | +2.69% |
| 2026-09-09 | $15.94 | $14.42 | $1.52 | 161,832.0 | -5.25% |
| 2026-09-08 | $16.12 | $14.82 | $1.30 | 404,920.0 | +3.33% |
| 2026-09-04 | $16.02 | $14.55 | $1.47 | 308,559.0 | +1.76% |
| 2026-09-03 | $14.79 | $13.78 | $1.01 | 77,025.0 | +6.46% |
Adlai Nortye Ltd Adr 주식 (ANL) 연도별 가격 이력
이 심층 분석에서는 Adlai Nortye Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adlai Nortye Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adlai Nortye Ltd Adr 주식 (ANL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $16.20 | $14.82 | $1.38 | 277,577.0 | -5.69% |
| 2026-09 | $16.95 | $13.32 | $3.63 | 3,312,472.0 | +12.76% |
| 2026-08 | $15.20 | $12.10 | $3.10 | 3,360,779.0 | +9.15% |
| 2026-07 | $13.50 | $8.54 | $4.96 | 5,225,652.0 | +13.04% |
| 2026-06 | $13.08 | $9.33 | $3.75 | 2,879,250.0 | -3.69% |
| 2026-05 | $15.93 | $10.50 | $5.43 | 3,685,268.0 | -16.33% |
| 2026-04 | $17.25 | $6.67 | $10.58 | 15,007,479.0 | +106.21% |
| 2026-03 | $9.80 | $6.34 | $3.46 | 4,010,093.0 | -11.96% |
| 2026-02 | $12.09 | $7.21 | $4.88 | 10,974,963.0 | -26.06% |
| 2026-01 | $11.05 | $1.32 | $9.73 | 17,509,638.0 | +648.59% |
Adlai Nortye Ltd Adr 주식 (ANL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.01 | $0.8786 | $1.13 | 24,850,360.0 | -6.29% |
| 2025-11 | $1.67 | $1.31 | $0.355 | 195,494.0 | +11.19% |
| 2025-10 | $1.82 | $1.30 | $0.5212 | 195,637.0 | -20.50% |
| 2025-09 | $1.91 | $1.55 | $0.3627 | 259,439.0 | +6.43% |
| 2025-08 | $1.99 | $1.43 | $0.5603 | 178,817.0 | +18.18% |
| 2025-07 | $1.63 | $1.41 | $0.22 | 127,293.0 | -2.72% |
| 2025-06 | $1.88 | $1.40 | $0.48 | 213,838.0 | -19.23% |
| 2025-05 | $2.10 | $1.10 | $1.00 | 201,294.0 | -1.09% |
| 2025-04 | $2.20 | $1.69 | $0.51 | 589,726.0 | -8.46% |
| 2025-03 | $2.52 | $1.85 | $0.67 | 130,496.0 | -11.06% |
| 2025-02 | $2.75 | $2.00 | $0.75 | 116,741.0 | +6.60% |
| 2025-01 | $2.89 | $1.86 | $1.03 | 236,382.0 | -21.05% |
Adlai Nortye Ltd Adr 주식 (ANL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.64 | $1.93 | $0.7094 | 133,734.0 | +3.59% |
| 2024-11 | $3.89 | $1.96 | $1.93 | 506,359.0 | +11.50% |
| 2024-10 | $2.20 | $1.85 | $0.35 | 249,204.0 | +0.76% |
| 2024-09 | $3.75 | $1.89 | $1.86 | 270,596.0 | -29.94% |
| 2024-08 | $3.60 | $2.69 | $0.91 | 156,130.0 | -19.05% |
| 2024-07 | $4.10 | $3.01 | $1.09 | 118,623.0 | +7.36% |
| 2024-06 | $8.24 | $3.04 | $5.20 | 419,254.0 | -55.10% |
| 2024-05 | $14.13 | $6.75 | $7.38 | 267,666.0 | -47.39% |
| 2024-04 | $17.48 | $7.65 | $9.83 | 401,880.0 | +55.43% |
| 2024-03 | $9.14 | $7.15 | $1.99 | 32,185.0 | +24.18% |
| 2024-02 | $9.45 | $7.11 | $2.34 | 10,767.0 | -21.69% |
| 2024-01 | $9.57 | $8.42 | $1.15 | 16,033.0 | +1.56% |
0.05%
0.82%
자본화:
|
볼륨(24시간):