Get the Stockscreener App
13.25
4.68%
-0.65
After Hours:
13.25
Adlai Nortye Ltd. ADR Stock (ANL) Price History
The historical daily chart and data for Adlai Nortye Ltd. ADR stock (ANL), show that the latest closing stock price as of May 17, 2024, is $13.25.
- Adlai Nortye Ltd. ADR all-time high stock price is $19.30, occurred on September 29, 2023.
- The lowest Adlai Nortye Ltd. ADR stock price recorded was $0.00 on December 18, 2023. Since then, Adlai Nortye Ltd. ADR's stock price has risen over to $13.25 now.
- The 52-week high stock price for ANL is $19.30, representing a 45.66% increase from the current share price, occurred on September 29, 2023.
- The 52-week low stock price for ANL is $7.1114, indicating a -46.33% decrease from the current share price, occurred on February 22, 2024.
The table below shows more information about ANL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $13.83 | $13.00 | $0.83 | 1,842.0 | -4.68% |
| May 16, 2024 | $13.90 | $12.06 | $1.84 | 4,765.0 | -0.14% |
| May 15, 2024 | $13.92 | $11.61 | $2.31 | 6,981.0 | +7.08% |
| May 14, 2024 | $13.00 | $11.49 | $1.51 | 6,634.0 | +0.00% |
| May 13, 2024 | $13.25 | $11.79 | $1.46 | 4,026.0 | -0.38% |
| May 10, 2024 | $13.51 | $12.60 | $0.9085 | 4,900.0 | +0.38% |
| May 09, 2024 | $13.43 | $12.73 | $0.695 | 3,855.0 | -3.56% |
| May 07, 2024 | $13.48 | $13.00 | $0.48 | 834.0 | +5.89% |
| May 06, 2024 | $13.80 | $12.67 | $1.13 | 7,267.0 | -7.62% |
| May 03, 2024 | $13.79 | $13.40 | $0.3923 | 3,247.0 | +5.84% |
| May 02, 2024 | $14.12 | $11.81 | $2.31 | 1,064.0 | -7.86% |
| May 01, 2024 | $14.13 | $12.60 | $1.53 | 5,159.0 | +2.39% |
| Apr 30, 2024 | $13.83 | $13.31 | $0.52 | 1,923.0 | -6.76% |
| Apr 29, 2024 | $14.90 | $13.52 | $1.38 | 3,645.0 | +7.64% |
| Apr 26, 2024 | $13.75 | $12.03 | $1.72 | 8,145.0 | +2.15% |
| Apr 25, 2024 | $13.55 | $12.60 | $0.95 | 4,531.0 | -0.66% |
| Apr 24, 2024 | $13.55 | $12.20 | $1.35 | 8,100.0 | +8.75% |
| Apr 23, 2024 | $14.20 | $11.40 | $2.80 | 20,859.0 | -13.59% |
| Apr 22, 2024 | $15.55 | $13.15 | $2.40 | 35,510.0 | +16.29% |
| Apr 19, 2024 | $12.45 | $10.39 | $2.06 | 15,930.0 | +16.43% |
Adlai Nortye Ltd. ADR Stock (ANL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adlai Nortye Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adlai Nortye Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adlai Nortye Ltd. ADR Stock (ANL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $14.13 | $11.49 | $2.64 | 52,416.0 | -3.99% |
| Apr, 2024 | $17.48 | $7.65 | $9.83 | 401,880.0 | +55.43% |
| Mar, 2024 | $9.14 | $7.15 | $1.99 | 32,185.0 | +24.18% |
| Feb, 2024 | $9.45 | $7.11 | $2.34 | 10,767.0 | -21.69% |
| Jan, 2024 | $9.57 | $8.42 | $1.15 | 16,033.0 | +1.56% |
Adlai Nortye Ltd. ADR Stock (ANL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.86 | $8.36 | $3.50 | 49,758.0 | -18.27% |
| Nov, 2023 | $11.00 | $7.82 | $3.18 | 70,134.0 | +36.65% |
| Oct, 2023 | $14.80 | $7.85 | $6.95 | 485,301.0 | -46.33% |
| Sep, 2023 | $19.30 | $15.00 | $4.30 | 407,325.0 | +0.00% |
0.77%
1.20%
Cap:
|
Volume (24h):