ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.610 +0.150 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 6.810 7.160 6.420 6.460 119,776 -0.29(-4.30%)
Mar 26, 2026 7.050 7.546 6.550 6.750 151,152 -0.37(-5.20%)
Mar 25, 2026 6.980 7.550 6.920 7.120 147,034 +0.13(+1.86%)
Mar 24, 2026 6.800 7.070 6.560 6.990 81,264 +0.05(+0.72%)
Mar 23, 2026 7.450 7.450 6.810 6.940 169,336 -0.46(-6.22%)
Mar 20, 2026 7.290 7.730 6.730 7.400 251,921 +0.04(+0.54%)
Mar 19, 2026 7.720 7.800 7.160 7.360 146,732 -0.05(-0.67%)
Mar 18, 2026 7.770 8.166 7.400 7.410 112,506 -0.61(-7.61%)
Mar 17, 2026 7.540 8.120 7.544 8.020 143,662 +0.04(+0.50%)
Mar 16, 2026 8.120 8.159 7.220 7.980 282,726 +0.03(+0.38%)
Mar 13, 2026 8.080 8.817 7.730 7.950 154,283 -0.41(-4.90%)
Mar 12, 2026 8.820 8.910 7.910 8.360 307,587 -0.46(-5.22%)
Mar 11, 2026 8.680 9.235 8.620 8.820 79,896 -0.08(-0.90%)
Mar 10, 2026 8.770 9.500 8.640 8.900 210,690 +0.11(+1.25%)
Mar 09, 2026 8.590 9.280 8.450 8.790 143,616 -0.12(-1.35%)
Mar 06, 2026 9.240 9.800 8.650 8.910 175,179 -0.33(-3.57%)
Mar 05, 2026 7.900 9.380 7.900 9.240 240,145 +0.86(+10.26%)
Mar 04, 2026 7.770 8.380 7.313 8.380 215,166 +0.37(+4.62%)
Mar 03, 2026 8.250 8.300 7.400 8.010 201,706 -0.23(-2.79%)
Mar 02, 2026 7.810 8.800 7.740 8.240 249,928 +0.38(+4.83%)
Feb 27, 2026 9.200 9.200 7.210 7.860 382,011 -1.33(-14.47%)
Feb 26, 2026 9.820 9.980 8.010 9.190 286,461 -0.52(-5.36%)
Feb 25, 2026 10.12 10.15 9.660 9.710 118,766 -0.41(-4.05%)
Feb 24, 2026 9.770 10.12 9.500 10.12 258,686 +0.14(+1.40%)
Feb 23, 2026 9.920 9.990 9.650 9.980 291,261 +0.06(+0.60%)
Feb 20, 2026 9.860 9.900 9.210 9.920 293,235 +0.06(+0.61%)
Feb 19, 2026 9.700 9.930 9.700 9.860 102,562 +0.05(+0.51%)
Feb 18, 2026 9.860 9.990 9.650 9.810 199,134 +0.19(+1.98%)
Feb 17, 2026 9.220 9.950 9.220 9.620 350,454 +0.11(+1.16%)
Feb 13, 2026 9.640 10.15 9.310 9.510 287,758 -0.14(-1.45%)
Feb 12, 2026 9.320 10.12 9.320 9.650 178,721 +0.36(+3.88%)
Feb 11, 2026 9.740 9.868 9.260 9.290 221,990 -0.45(-4.62%)
Feb 10, 2026 9.990 10.09 9.330 9.740 192,864 -0.38(-3.75%)
Feb 09, 2026 10.00 10.77 9.840 10.12 173,202 +0.11(+1.10%)
Feb 06, 2026 10.14 10.14 9.120 10.01 414,928 -0.13(-1.28%)
Feb 05, 2026 10.03 10.50 9.280 10.14 529,508 +0.06(+0.60%)
Feb 04, 2026 10.00 11.45 9.600 10.08 1,032,252 +0.68(+7.23%)
Feb 03, 2026 10.25 12.09 9.350 9.400 4,896,224 +0.13(+1.40%)
Feb 02, 2026 8.430 9.990 7.680 9.270 787,083 -1.36(-12.79%)
Jan 30, 2026 9.120 11.05 6.580 10.63 7,668,005 +4.10(+62.79%)
Jan 29, 2026 3.540 6.530 3.480 6.530 9,774,436 +3.06(+88.18%)
Jan 28, 2026 3.550 4.000 3.260 3.470 200,821 -0.13(-3.61%)
Jan 27, 2026 3.230 3.860 3.170 3.600 324,555 +0.40(+12.50%)
Jan 26, 2026 2.430 3.290 2.430 3.200 207,463 +0.57(+21.67%)
Jan 23, 2026 1.990 2.660 1.990 2.630 171,030 +0.59(+28.92%)
Jan 22, 2026 1.850 2.050 1.850 2.040 82,684 +0.19(+10.27%)
Jan 21, 2026 1.790 1.920 1.780 1.850 41,438 +0.00(+0.00%)
Jan 20, 2026 1.630 1.930 1.630 1.850 65,697 +0.05(+2.78%)
Jan 16, 2026 1.655 1.850 1.655 1.800 112,308 +0.12(+7.14%)
Jan 15, 2026 1.620 1.700 1.620 1.680 30,864 +0.07(+4.35%)
Jan 14, 2026 1.600 1.680 1.550 1.610 66,626 -0.04(-2.42%)
Jan 13, 2026 1.540 1.710 1.540 1.650 51,036 +0.06(+3.77%)
Jan 12, 2026 1.550 1.594 1.480 1.590 78,657 -0.01(-0.63%)
Jan 09, 2026 1.520 1.718 1.520 1.600 90,408 +0.13(+8.84%)
Jan 08, 2026 1.460 1.480 1.450 1.470 68,554 +0.04(+2.80%)
Jan 07, 2026 1.490 1.530 1.350 1.430 105,000 -0.03(-2.05%)
Jan 06, 2026 1.320 1.470 1.320 1.460 58,674 +0.06(+4.29%)
Jan 05, 2026 1.400 1.450 1.340 1.400 158,421 +0.02(+1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.