Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Adlai Nortye (ANL) Stock Chart & Stock Price History

Adlai Nortye logo
$1.69 -0.06 (-3.43%)
Closing price 03:56 PM Eastern
Extended Trading
$1.74 +0.05 (+2.66%)
As of 05:41 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Adlai Nortye Stock Price Performance

The Adlai Nortye (ANL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 44.95%, with a year-to-date return of -37.17%. In the past month, the stock has increased 7.64%, reflecting recent market activity.

As of the latest close, Adlai Nortye traded at $1.76 with a market cap of $64.94 million and volume of 6,636 shares.

Receive ANL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adlai Nortye and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+7.30%
1 Month
Performance
+7.64%
3 Month
Performance
-10.58%
Year-To-Date
Performance
-37.17%
1 Year
Performance
-44.95%

ANL Stock Chart for Friday, August, 15, 2025

ANL Chart by TradingView

Adlai Nortye Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/15/2025$1.76$1.69
-3.98%		$1.99$1.6957,939 shs$62.36 million
08/14/2025$1.65$1.76
+6.67%		$1.79$1.486,636 shs$64.94 million
08/13/2025$1.64$1.65
+0.92%		$1.70$1.631,805 shs$60.89 million
08/12/2025$1.61$1.64
+1.55%		$1.72$1.521,469 shs$60.33 million
08/11/2025$1.58$1.61
+2.22%		$1.68$1.611,460 shs$59.41 million
08/08/2025$1.54$1.58
+2.61%		$1.64$1.525,416 shs$58.12 million
08/07/2025$1.57$1.54
-2.29%		$1.61$1.469,648 shs$56.64 million
08/06/2025$1.50$1.57
+4.73%		$1.55$1.502,796 shs$57.97 million
08/05/2025$1.50$1.50$1.55$1.436,787 shs$55.35 million
08/04/2025$1.46$1.50
+3.09%		$1.52$1.438,799 shs$55.35 million
08/01/2025$1.43$1.46
+1.75%		$1.47$1.434,210 shs$53.69 million
07/31/2025$1.43$1.43$1.45$1.4110,693 shs$52.77 million
07/30/2025$1.43$1.43
+0.11%		$1.42$1.411,277 shs$52.77 million
07/29/2025$1.42$1.43
+0.95%		$1.45$1.413,652 shs$52.71 million
07/28/2025$1.44$1.42
-1.74%		$1.47$1.418,315 shs$52.21 million
07/25/2025$1.47$1.44
-2.04%		$1.49$1.436,949 shs$53.14 million
07/24/2025$1.47$1.47$1.52$1.475,897 shs$54.24 million
07/23/2025$1.56$1.47
-5.71%		$1.55$1.4716,766 shs$54.24 million
07/22/2025$1.52$1.56
+2.57%		$1.55$1.52911 shs$57.53 million
07/21/2025$1.52$1.52$1.55$1.503,546 shs$56.09 million
07/18/2025$1.50$1.52
+1.33%		$1.52$1.504,448 shs$56.09 million
07/17/2025$1.52$1.50
-0.99%		$1.53$1.503,911 shs$55.35 million
07/16/2025$1.57$1.52
-3.50%		$1.55$1.512,271 shs$55.90 million
07/15/2025$1.51$1.57
+3.97%		$1.57$1.56669 shs$57.93 million
07/14/2025$1.61$1.51
-6.18%		$1.63$1.4823,793 shs$55.72 million
Related Companies

This page (NASDAQ:ANL) was last updated on 8/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored