Stockscreener 앱 받기
1.13
9.60%
-0.12
Adlai Nortye Ltd Adr 주식 (ANL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.33 | $1.00 | $0.33 | 32,102.0 | -13.60% |
| 2025-12-04 | $1.49 | $1.20 | $0.29 | 20,370.0 | -8.09% |
| 2025-12-03 | $1.49 | $1.36 | $0.1338 | 9,769.0 | -6.21% |
| 2025-12-02 | $1.50 | $1.45 | $0.05 | 3,767.0 | -1.36% |
| 2025-12-01 | $1.59 | $1.40 | $0.19 | 15,331.0 | -7.55% |
| 2025-11-28 | $1.59 | $1.37 | $0.22 | 16,741.0 | +15.22% |
| 2025-11-26 | $1.48 | $1.32 | $0.16 | 3,441.0 | -0.72% |
| 2025-11-25 | $1.49 | $1.37 | $0.115 | 7,529.0 | -1.42% |
| 2025-11-24 | $1.55 | $1.37 | $0.18 | 18,065.0 | +4.44% |
| 2025-11-21 | $1.49 | $1.34 | $0.153 | 3,412.0 | -5.59% |
| 2025-11-20 | $1.54 | $1.35 | $0.19 | 12,610.0 | -2.05% |
| 2025-11-19 | $1.56 | $1.45 | $0.11 | 7,476.0 | -7.01% |
| 2025-11-18 | $1.57 | $1.57 | $0.00 | 327.0 | +0.00% |
| 2025-11-17 | $1.58 | $1.50 | $0.08 | 9,395.0 | +0.64% |
| 2025-11-14 | $1.60 | $1.41 | $0.19 | 31,308.0 | +3.31% |
| 2025-11-13 | $1.51 | $1.45 | $0.06 | 4,428.0 | -6.21% |
| 2025-11-12 | $1.61 | $1.53 | $0.08 | 804.0 | -0.62% |
| 2025-11-11 | $1.67 | $1.40 | $0.265 | 21,854.0 | +2.53% |
| 2025-11-10 | $1.60 | $1.58 | $0.02 | 7,536.0 | +1.94% |
| 2025-11-07 | $1.58 | $1.43 | $0.1497 | 15,718.0 | +0.00% |
| 2025-11-06 | $1.57 | $1.42 | $0.1453 | 10,238.0 | +6.90% |
| 2025-11-05 | $1.48 | $1.32 | $0.1568 | 7,452.0 | +7.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.59 | $1.00 | $0.59 | 81,339.0 | -32.08% |
| 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% |
Adlai Nortye Ltd Adr 주식 (ANL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.86 | $8.36 | $3.50 | 49,758.0 | -18.27% |
| 2023-11 | $11.00 | $7.82 | $3.18 | 70,134.0 | +36.65% |
| 2023-10 | $14.80 | $7.85 | $6.95 | 485,301.0 | -46.33% |
| 2023-09 | $19.30 | $15.00 | $4.30 | 407,325.0 | +0.00% |
0.40%
1.11%
자본화:
|
볼륨(24시간):