Canada markets close in 5 hours 21 minutes

Adlai Nortye Ltd. (ANL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.10+0.40 (+3.14%)
As of 09:52AM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202412.6113.2511.7913.1013.10743
May 10, 202413.5113.5112.6013.0513.054,900
May 09, 202412.7313.4312.7313.0013.003,900
May 08, 202413.4813.4813.4813.4813.48300
May 07, 202413.0013.4813.0013.4813.48800
May 06, 202412.6713.8012.6712.7312.737,300
May 03, 202413.5013.7913.4013.7813.783,200
May 02, 202411.8114.1211.8113.0213.021,100
May 01, 202412.8314.1312.6014.1314.135,200
Apr 30, 202413.8313.8313.3113.8013.801,900
Apr 29, 202413.5214.9013.5214.8014.803,600
Apr 26, 202412.9413.7512.0313.7513.758,100
Apr 25, 202412.6813.5512.6013.4613.464,500
Apr 24, 202412.7313.5512.2013.5513.558,100
Apr 23, 202414.2014.2011.4012.4612.4620,900
Apr 22, 202413.7515.5513.1514.4214.4235,500
Apr 19, 202410.6112.4410.3912.4012.4015,900
Apr 18, 202410.1910.659.8010.6510.653,200
Apr 17, 20249.5710.539.5710.5310.534,400
Apr 16, 20249.8010.759.0010.5310.537,500
Apr 15, 202411.2011.2010.2110.9510.959,100
Apr 12, 202410.9411.4710.5510.5610.563,700
Apr 11, 202411.4511.6410.8511.0511.0510,000
Apr 10, 202410.8011.7410.8011.4011.405,500
Apr 09, 202411.9911.9910.3110.8010.8023,600
Apr 08, 202411.0717.4810.5412.3212.32213,900
Apr 05, 202410.0011.137.658.298.297,800
Apr 04, 20249.7410.199.5110.0610.065,900
Apr 03, 20249.559.749.559.749.742,300
Apr 02, 20249.249.609.159.559.554,500
Apr 01, 20249.209.408.909.409.404,400
Mar 28, 20248.888.888.888.888.88400
Mar 27, 20249.149.149.149.149.14300
Mar 26, 20249.149.148.819.089.081,200
Mar 25, 20249.009.028.909.029.022,900
Mar 22, 20249.039.039.039.039.03300
Mar 21, 20248.809.108.809.109.101,800
Mar 20, 20249.109.109.109.109.10-
Mar 19, 20248.959.108.959.109.10500
Mar 18, 20248.789.108.359.029.022,500
Mar 15, 20248.969.058.969.009.00600
Mar 14, 20248.689.018.629.019.011,400
Mar 13, 20248.848.998.848.998.991,000
Mar 12, 20248.348.868.348.648.641,700
Mar 11, 20248.688.768.688.768.761,200
Mar 08, 20247.157.657.157.657.65700
Mar 07, 20247.757.757.757.757.75500
Mar 06, 20247.807.807.807.807.80-
Mar 05, 20247.587.807.257.807.801,600
Mar 04, 20247.808.707.648.108.107,200
Mar 01, 20247.558.277.557.907.906,400
Feb 29, 20247.157.157.157.157.15600
Feb 28, 20247.157.157.157.157.15-
Feb 27, 20247.157.157.157.157.15-
Feb 26, 20247.307.307.157.157.15600
Feb 23, 20247.397.597.157.157.152,700
Feb 22, 20247.117.117.117.117.11400
Feb 21, 20247.517.517.517.517.51500
Feb 20, 20247.747.747.607.607.60600
Feb 16, 20247.397.397.397.397.39-
Feb 15, 20247.467.467.397.397.39600
Feb 14, 20247.257.257.257.257.25-
Feb 13, 20247.337.337.257.257.25800
Feb 12, 20248.248.248.248.248.24400
Feb 09, 20247.508.247.508.248.241,700
Feb 08, 20248.788.868.788.868.86300
Feb 07, 20249.409.458.708.908.90900
Feb 06, 20249.139.139.139.139.13400
Feb 05, 20248.358.358.358.358.35700
Feb 02, 20249.139.139.139.139.13400
Feb 01, 20249.139.139.139.139.13500
Jan 31, 20249.139.139.139.139.13-
Jan 30, 20249.139.139.139.139.13-
Jan 29, 20249.139.139.139.139.13200
Jan 26, 20249.219.219.219.219.21100
Jan 25, 20249.219.219.219.219.21-
Jan 24, 20249.219.219.219.219.21400
Jan 23, 20249.129.129.129.129.12-
Jan 22, 20249.189.189.099.129.123,900
Jan 19, 20248.768.998.768.998.99700
Jan 18, 20249.059.059.059.059.05-
Jan 17, 20249.159.189.059.059.052,700
Jan 16, 20249.059.059.059.059.05300
Jan 12, 20249.009.058.719.059.052,000
Jan 11, 20249.399.399.399.399.39200
Jan 10, 20249.429.429.429.429.42-
Jan 09, 20249.429.429.429.429.42-
Jan 08, 20248.809.428.429.429.421,400
Jan 05, 20249.319.319.319.319.31500
Jan 04, 20248.819.508.799.509.502,400
Jan 03, 20249.529.579.529.579.57500
Jan 02, 20249.309.308.709.239.231,300
Dec 29, 20238.699.008.528.998.993,800
Dec 28, 20239.009.148.468.578.576,100
Dec 27, 20239.049.049.049.049.04900
Dec 26, 20239.609.609.059.059.05900
Dec 22, 20239.509.508.779.049.042,600
Dec 21, 20239.509.508.808.808.80700
Dec 20, 20238.908.908.908.908.90500
Dec 19, 20238.369.258.368.608.602,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...