Free Trial

Adlai Nortye (ANL) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free ANL Stock Alerts
$7.26
-0.44 (-5.71%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Adlai Nortye Stock Price Performance

5 Day
Performance
-30.86%
1 Month
Performance
-44.20%
3 Month
Performance
-8.10%
6 Month
Performance
-31.44%
Year-To-Date
Performance
-19.24%
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

Ad Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ANL Stock Chart for Saturday, June, 1, 2024

ANL Chart by TradingView

Adlai Nortye Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.70$7.26
-5.71%		$8.37$6.7510,533 shs$267.89 million
05/30/2024$8.26$7.70
-6.78%		$8.88$7.3062,758 shs$284.13 million
05/29/2024$10.09$8.26
-18.16%		$10.70$8.2190,436 shs$304.79 million
05/28/2024$10.50$10.09
-3.88%		$11.50$9.6018,760 shs$372.42 million
05/27/2024$10.50$10.50$12.92$10.5017,700 shs$387.45 million
05/24/2024$12.55$10.50
-16.33%		$12.92$10.5017,703 shs$387.45 million
05/23/2024$12.75$12.55
-1.57%		$13.92$11.7512,770 shs$463.10 million
05/22/2024$12.75$12.75$12.75$12.75232 shs$470.48 million
05/21/2024$12.75$12.75$12.75$12.75129 shs$470.48 million
05/20/2024$13.25$12.75
-3.77%		$13.23$12.503,880 shs$470.48 million
05/17/2024$13.90$13.25
-4.68%		$13.83$13.001,842 shs$488.93 million
05/16/2024$13.92$13.90
-0.14%		$13.90$12.064,765 shs$512.91 million
05/15/2024$13.00$13.92
+7.08%		$13.92$11.616,981 shs$513.65 million
05/14/2024$13.00$13.00$13.00$11.496,634 shs$479.70 million
05/13/2024$13.05$13.00
-0.38%		$13.25$11.794,026 shs$479.70 million
05/10/2024$13.00$13.05
+0.38%		$13.51$12.604,900 shs$481.55 million
05/09/2024$13.60$13.00
-4.41%		$13.43$12.733,855 shs$479.70 million
05/08/2024$13.57$13.60
+0.22%		$13.60$13.60290 shs$501.84 million
05/07/2024$12.73$13.57
+6.60%		$13.57$12.64834 shs$500.73 million
05/06/2024$13.78$12.73
-7.62%		$13.80$12.677,267 shs$469.74 million
05/03/2024$13.02$13.78
+5.84%		$13.79$13.403,247 shs$508.48 million
05/02/2024$13.01$13.02
+0.08%		$14.12$11.811,064 shs$480.44 million
05/01/2024$13.80$13.01
-5.72%		$14.13$12.605,159 shs$480.07 million
04/30/2024$14.80$13.80
-6.76%		$13.83$13.311,923 shs$509.22 million
04/29/2024$13.75$14.80
+7.64%		$14.90$13.523,552 shs$546.12 million
04/26/2024$13.46$13.75
+2.15%		$13.75$12.038,145 shs$507.38 million
04/25/2024$13.55$13.46
-0.66%		$13.55$12.604,531 shs$496.67 million
04/24/2024$13.50$13.55
+0.37%		$13.55$12.208,059 shs$500.00 million
04/23/2024$14.42$13.50
-6.38%		$14.20$11.4020,869 shs$498.15 million
04/22/2024$12.40$14.42
+16.29%		$15.55$13.1535,510 shs$532.10 million
04/19/2024$10.65$12.40
+16.43%		$12.45$10.3915,908 shs$457.56 million
04/18/2024$10.53$10.65
+1.14%		$10.65$9.803,162 shs$392.99 million
04/17/2024$10.53$10.53$10.53$9.574,332 shs$388.56 million
04/16/2024$10.95$10.53
-3.84%		$10.75$9.007,508 shs$388.56 million
04/15/2024$10.56$10.95
+3.69%		$11.20$10.219,059 shs$404.06 million
04/12/2024$11.41$10.56
-7.45%		$11.47$10.553,726 shs$389.66 million
04/11/2024$11.40$11.41
+0.09%		$11.64$10.8610,043 shs$421.03 million
04/10/2024$10.80$11.40
+5.56%		$11.74$10.805,381 shs$420.66 million
04/09/2024$12.32$10.80
-12.34%		$11.99$10.3123,503 shs$398.52 million
04/08/2024$8.29$12.32
+48.68%		$17.48$10.54212,031 shs$454.61 million
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$10.06$8.29
-17.63%		$11.13$7.657,806 shs$305.76 million
04/04/2024$9.74$10.06
+3.29%		$10.19$9.515,874 shs$371.21 million
04/03/2024$9.55$9.74
+1.99%		$9.74$9.552,308 shs$359.41 million
04/02/2024$9.40$9.55
+1.60%		$9.60$9.154,501 shs$352.40 million
04/01/2024$8.88$9.40
+5.87%		$9.40$8.904,413 shs$346.86 million
03/29/2024$8.88$8.88
-0.01%		$8.88$8.88355 shs$327.63 million
03/28/2024$9.14$8.88
-2.84%		$8.88$8.88355 shs$327.67 million
03/27/2024$8.91$9.14
+2.58%		$9.14$9.14333 shs$337.27 million
03/26/2024$8.55$8.91
+4.21%		$9.08$8.811,200 shs$328.78 million
03/25/2024$9.03$8.55
-5.32%		$9.01$8.552,863 shs$315.50 million
03/22/2024$8.51$9.03
+6.11%		$9.03$9.03283 shs$333.21 million
03/21/2024$9.10$8.51
-6.48%		$9.10$8.511,767 shs$314.02 million
03/20/2024$9.10$9.10$9.10$8.95544 shs$335.79 million
03/19/2024$9.03$9.10
+0.83%		$9.10$8.95544 shs$335.79 million
03/18/2024$9.00$9.03
+0.28%		$9.10$8.352,513 shs$333.02 million
03/15/2024$9.01$9.00
-0.11%		$9.05$8.96631 shs$332.10 million
03/14/2024$8.99$9.01
+0.22%		$9.01$8.621,409 shs$332.47 million
03/13/2024$8.64$8.99
+4.05%		$8.99$8.841,040 shs$331.73 million
03/12/2024$8.76$8.64
-1.38%		$8.86$8.341,687 shs$318.82 million
03/11/2024$7.65$8.76
+14.52%		$8.76$8.681,156 shs$323.27 million
03/08/2024$7.75$7.65
-1.29%		$7.65$7.15670 shs$282.29 million
03/07/2024$7.55$7.75
+2.65%		$7.75$7.75461 shs$285.98 million
03/06/2024$7.61$7.55
-0.79%		$8.00$7.55119 shs$278.60 million
03/05/2024$8.10$7.61
-6.05%		$7.80$7.251,643 shs$280.81 million
03/04/2024$7.90$8.10
+2.53%		$8.70$7.647,241 shs$298.89 million
03/01/2024$7.15$7.90
+10.49%		$8.27$7.556,389 shs$291.51 million
02/29/2024$7.15$7.15$7.15$7.15599 shs$263.84 million

Related Companies:
This page (NASDAQ:ANL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro