Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adlai Nortye Ltd. - American Depositary Shares (NQ: ANL )

2.210 +0.040 (+1.84%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.320 2.320 2.150 2.210 2,292 +0.04(+1.84%)
Nov 26, 2024 2.370 2.550 2.000 2.170 35,054 -0.14(-6.06%)
Nov 25, 2024 2.630 2.643 2.310 2.310 6,392 -0.32(-12.17%)
Nov 22, 2024 2.890 2.900 2.620 2.630 2,496 +0.02(+0.77%)
Nov 21, 2024 2.608 2.765 2.608 2.610 1,766 +0.03(+1.16%)
Nov 20, 2024 3.110 3.110 2.500 2.580 32,184 -0.42(-14.00%)
Nov 19, 2024 2.970 3.160 2.880 3.000 10,339 +0.05(+1.69%)
Nov 18, 2024 3.280 3.380 2.900 2.950 6,955 -0.17(-5.45%)
Nov 15, 2024 3.310 3.440 3.120 3.120 31,946 -0.15(-4.59%)
Nov 14, 2024 3.160 3.500 3.160 3.270 24,954 +0.12(+3.81%)
Nov 13, 2024 3.250 3.371 2.880 3.150 38,604 +0.04(+1.29%)
Nov 12, 2024 3.040 3.427 2.893 3.110 25,230 +0.27(+9.51%)
Nov 11, 2024 3.880 3.890 2.800 2.840 79,675 -0.70(-19.77%)
Nov 08, 2024 2.620 3.740 2.620 3.540 86,144 +1.02(+40.48%)
Nov 07, 2024 2.410 2.600 2.360 2.520 23,318 +0.20(+8.62%)
Nov 06, 2024 2.000 2.640 2.000 2.320 36,323 +0.05(+2.20%)
Nov 05, 2024 2.160 2.580 2.160 2.270 34,503 +0.24(+11.82%)
Nov 04, 2024 2.100 2.110 2.030 2.030 4,277 +0.00(+0.00%)
Nov 01, 2024 1.956 2.140 1.956 2.030 25,770 +0.03(+1.50%)
Oct 31, 2024 2.000 2.000 2.000 2.000 243 -0.04(-1.96%)
Oct 30, 2024 2.100 2.200 1.980 2.040 64,413 +0.07(+3.55%)
Oct 29, 2024 2.110 2.110 1.960 1.970 22,190 -0.09(-4.37%)
Oct 28, 2024 2.050 2.180 2.040 2.060 5,751 -0.02(-0.74%)
Oct 25, 2024 2.110 2.120 2.000 2.075 32,501 -0.01(-0.70%)
Oct 24, 2024 2.010 2.150 2.000 2.090 9,784 +0.09(+4.50%)
Oct 23, 2024 1.930 2.080 1.930 2.000 3,544 -0.01(-0.50%)
Oct 22, 2024 1.860 2.100 1.860 2.010 18,223 +0.06(+3.08%)
Oct 21, 2024 2.090 2.090 1.950 1.950 15,040 +0.00(+0.00%)
Oct 18, 2024 2.020 2.097 1.950 1.950 3,508 +0.00(+0.00%)
Oct 17, 2024 1.950 1.950 1.950 1.950 226 +0.00(+0.00%)
Oct 16, 2024 1.980 2.050 1.950 1.950 8,900 -0.01(-0.51%)
Oct 15, 2024 1.980 2.095 1.960 1.960 6,641 +0.00(+0.00%)
Oct 14, 2024 1.930 2.005 1.920 1.960 1,488 +0.11(+5.95%)
Oct 11, 2024 1.920 1.920 1.850 1.850 1,018 +0.00(+0.00%)
Oct 10, 2024 1.900 2.020 1.850 1.850 12,489 -0.08(-3.96%)
Oct 09, 2024 1.926 1.926 1.926 1.926 216 -0.04(-2.22%)
Oct 08, 2024 2.066 2.066 1.880 1.970 1,960 +0.03(+1.55%)
Oct 07, 2024 2.086 2.086 1.920 1.940 3,950 +0.06(+3.19%)
Oct 04, 2024 1.960 2.026 1.850 1.880 17,491 -0.12(-6.00%)
Oct 03, 2024 1.990 2.000 1.920 2.000 5,528 +0.02(+1.01%)
Oct 02, 2024 2.000 2.110 1.980 1.980 7,328 -0.02(-1.00%)
Oct 01, 2024 2.000 2.050 1.900 2.000 6,775 +0.01(+0.76%)
Sep 30, 2024 1.900 2.110 1.886 1.985 28,004 -0.08(-3.88%)
Sep 27, 2024 2.010 2.180 1.980 2.065 5,726 +0.10(+4.83%)
Sep 26, 2024 2.150 2.200 1.970 1.970 20,516 -0.19(-8.80%)
Sep 25, 2024 2.120 2.270 2.100 2.160 6,775 +0.09(+4.35%)
Sep 24, 2024 2.260 2.260 2.050 2.070 8,480 -0.16(-7.17%)
Sep 23, 2024 2.220 2.250 2.100 2.230 2,370 +0.08(+3.72%)
Sep 20, 2024 2.230 2.230 2.100 2.150 3,702 +0.05(+2.38%)
Sep 19, 2024 2.230 2.273 2.100 2.100 2,273 -0.14(-6.25%)
Sep 18, 2024 2.150 2.307 2.050 2.240 4,032 +0.03(+1.36%)
Sep 17, 2024 2.240 2.325 2.000 2.210 10,815 -0.04(-1.78%)
Sep 16, 2024 2.440 2.440 2.150 2.250 4,148 -0.04(-1.75%)
Sep 13, 2024 2.200 2.410 2.040 2.290 12,750 +0.33(+16.84%)
Sep 12, 2024 2.200 2.200 1.910 1.960 5,280 -0.19(-8.79%)
Sep 11, 2024 2.237 2.290 1.900 2.149 21,219 -0.05(-2.33%)
Sep 10, 2024 2.220 2.420 2.200 2.200 10,666 +0.05(+2.33%)
Sep 09, 2024 2.280 2.540 2.150 2.150 10,484 -0.05(-2.27%)
Sep 06, 2024 2.430 2.620 2.200 2.200 2,277 -0.17(-7.17%)
Sep 05, 2024 2.550 2.650 2.370 2.370 7,830 -0.43(-15.36%)
Sep 04, 2024 3.310 3.750 2.660 2.800 95,103 +0.09(+3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.