MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.290 +0.330 (+16.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 13, 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 (%)
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%)
Sep 03, 2024 2.860 2.860 2.340 2.710 8,926 -0.12(-4.36%)
Aug 30, 2024 2.800 2.833 2.800 2.833 383 +0.08(+3.03%)
Aug 29, 2024 2.710 3.013 2.710 2.750 3,473 -0.24(-7.95%)
Aug 28, 2024 3.450 3.450 2.900 2.987 5,628 -0.01(-0.25%)
Aug 27, 2024 3.000 3.140 2.950 2.995 12,420 +0.08(+2.92%)
Aug 26, 2024 2.984 3.388 2.690 2.910 46,555 -0.08(-2.68%)
Aug 23, 2024 2.990 2.990 2.990 2.990 518 -0.08(-2.53%)
Aug 22, 2024 3.110 3.382 3.050 3.068 3,752 +0.03(+1.09%)
Aug 21, 2024 3.050 3.101 2.910 3.035 6,034 +0.12(+4.28%)
Aug 20, 2024 3.480 3.480 2.850 2.910 15,032 -0.16(-5.26%)
Aug 19, 2024 3.268 3.330 3.050 3.072 3,362 -0.16(-4.90%)
Aug 16, 2024 3.230 3.230 3.230 3.230 420 +0.16(+5.22%)
Aug 15, 2024 3.080 3.124 3.000 3.070 974 -0.23(-6.98%)
Aug 14, 2024 2.950 3.300 2.810 3.300 20,116 -0.10(-2.94%)
Aug 13, 2024 3.520 3.520 2.860 3.400 773 +0.41(+13.71%)
Aug 12, 2024 3.270 3.390 2.990 2.990 2,988 -0.30(-9.02%)
Aug 09, 2024 3.600 3.600 3.160 3.286 1,157 +0.15(+4.75%)
Aug 08, 2024 2.995 3.290 2.995 3.137 11,916 +0.06(+1.86%)
Aug 05, 2024 3.080 26 -0.23(-6.95%)
Aug 02, 2024 3.010 3.320 2.980 3.310 3,965 -0.06(-1.79%)
Aug 01, 2024 3.360 3.370 3.310 3.370 3,596 -0.13(-3.70%)
Jul 31, 2024 3.394 3.500 3.394 3.500 2,391 +0.06(+1.69%)
Jul 30, 2024 3.290 3.600 3.280 3.442 17,878 +0.16(+5.00%)
Jul 29, 2024 3.460 3.680 3.185 3.278 8,721 -0.21(-6.11%)
Jul 26, 2024 3.500 3.500 3.400 3.491 2,131 +0.04(+1.28%)
Jul 25, 2024 3.453 3.730 3.410 3.447 5,594 -0.11(-3.04%)
Jul 24, 2024 3.598 3.680 3.410 3.555 4,097 +0.03(+0.71%)
Jul 23, 2024 3.501 3.830 3.500 3.530 3,406 -0.10(-2.75%)
Jul 22, 2024 3.570 4.100 3.431 3.630 1,871 +0.23(+6.76%)
Jul 19, 2024 3.410 3.430 3.400 3.400 615 -0.01(-0.29%)
Jul 18, 2024 3.690 3.690 3.410 3.410 5,253 -0.10(-2.85%)
Jul 17, 2024 3.580 3.850 3.470 3.510 4,399 -0.16(-4.36%)
Jul 16, 2024 3.300 3.950 3.300 3.670 16,092 +0.18(+5.12%)
Jul 15, 2024 3.500 3.537 3.475 3.491 2,209 +0.24(+7.42%)
Jul 12, 2024 3.180 3.260 3.180 3.250 873 -0.13(-3.88%)
Jul 11, 2024 3.300 3.540 3.137 3.381 6,013 +0.21(+6.53%)
Jul 10, 2024 3.170 3.240 3.170 3.174 1,670 -0.08(-2.34%)
Jul 09, 2024 3.300 3.300 3.010 3.250 11,207 -0.06(-1.81%)
Jul 08, 2024 3.343 3.621 3.300 3.310 4,009 +0.01(+0.30%)
Jul 05, 2024 3.300 3.300 3.300 3.300 267 -0.34(-9.34%)
Jul 03, 2024 3.480 3.640 3.480 3.640 1,611 +0.01(+0.14%)
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.
TOP
Email a Story