-
5 DAY PERFORMANCE
-5.53% -
1 MONTH PERFORMANCE
-20.68% -
3 MONTH PERFORMANCE
-43.03% -
6 MONTH PERFORMANCE
-77.32% -
YEAR-TO-DATE PERFORMANCE
-79.09% -
1 YEAR PERFORMANCE
-82.69%
Adlai Nortye Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.96 | $1.88 (-4.08%) | $2.03 | $1.85 | 17,500 | $48.86 M |
| 10/03/2024 | $1.99 | $2.00 (0.5%) | $2.00 | $1.92 | 5,528 | $52.26 M |
| 10/02/2024 | $2.00 | $1.98 (-1%) | $2.11 | $1.98 | 7,328 | $51.73 M |
| 10/01/2024 | $2.00 | $2.00 (0%) | $2.05 | $1.90 | 6,800 | $52.26 M |
| 09/30/2024 | $1.90 | $1.99 (4.74%) | $2.11 | $1.89 | 28,004 | $52.00 M |
| 09/27/2024 | $2.01 | $2.07 (2.99%) | $2.18 | $1.98 | 5,726 | $54.09 M |
| 09/26/2024 | $2.15 | $1.97 (-8.37%) | $2.20 | $1.97 | 20,516 | $51.47 M |
| 09/25/2024 | $2.12 | $2.16 (1.89%) | $2.27 | $2.10 | 6,800 | $56.44 M |
| 09/24/2024 | $2.26 | $2.07 (-8.41%) | $2.26 | $2.05 | 8,500 | $54.09 M |
| 09/23/2024 | $2.22 | $2.23 (0.45%) | $2.25 | $2.10 | 2,470 | $58.27 M |
| 09/20/2024 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.10 | 3,702 | $56.18 M |
| 09/19/2024 | $2.23 | $2.10 (-5.83%) | $2.27 | $2.10 | 2,300 | $54.87 M |
| 09/18/2024 | $2.15 | $2.24 (4.19%) | $2.31 | $2.05 | 4,127 | $58.53 M |
| 09/17/2024 | $2.24 | $2.21 (-1.34%) | $2.33 | $2.00 | 10,815 | $57.74 M |
| 09/16/2024 | $2.44 | $2.25 (-7.79%) | $2.44 | $2.15 | 4,148 | $58.79 M |
| 09/13/2024 | $2.20 | $2.29 (4.09%) | $2.41 | $2.04 | 12,943 | $59.83 M |
| 09/12/2024 | $2.20 | $1.96 (-10.91%) | $2.20 | $1.91 | 5,300 | $51.21 M |
| 09/11/2024 | $2.24 | $2.15 (-4.02%) | $2.29 | $1.90 | 21,679 | $56.18 M |
| 09/10/2024 | $2.22 | $2.20 (-0.9%) | $2.42 | $2.20 | 10,700 | $57.48 M |
| 09/09/2024 | $2.28 | $2.15 (-5.7%) | $2.54 | $2.15 | 10,500 | $56.18 M |
| 09/06/2024 | $2.43 | $2.20 (-9.47%) | $2.62 | $2.20 | 2,300 | $57.48 M |
| 09/05/2024 | $2.55 | $2.37 (-7.06%) | $2.65 | $2.37 | 8,100 | $61.92 M |
| 09/04/2024 | $3.31 | $2.80 (-15.41%) | $3.75 | $2.66 | 95,103 | $73.16 M |
| 09/03/2024 | $2.86 | $2.71 (-5.24%) | $2.86 | $2.34 | 8,926 | $70.81 M |
| 08/30/2024 | $2.80 | $2.83 (1.07%) | $2.83 | $2.80 | 400 | $73.94 M |
| 08/29/2024 | $2.71 | $2.75 (1.48%) | $3.01 | $2.71 | 3,500 | $71.85 M |
| 08/28/2024 | $3.45 | $2.99 (-13.33%) | $3.45 | $2.90 | 5,628 | $78.12 M |
| 08/27/2024 | $3.00 | $3.00 (0%) | $3.14 | $2.95 | 12,420 | $78.39 M |
| 08/26/2024 | $2.98 | $2.91 (-2.35%) | $3.39 | $2.69 | 46,600 | $76.03 M |
| 08/23/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 518 | $78.12 M |
| 08/22/2024 | $3.11 | $3.07 (-1.29%) | $3.38 | $3.05 | 3,806 | $80.21 M |
| 08/21/2024 | $3.05 | $3.03 (-0.66%) | $3.10 | $2.91 | 6,035 | $79.17 M |
| 08/20/2024 | $3.48 | $2.91 (-16.38%) | $3.48 | $2.85 | 15,032 | $76.03 M |
| 08/19/2024 | $3.27 | $3.07 (-6.12%) | $3.33 | $3.05 | 3,400 | $80.21 M |
| 08/16/2024 | $3.23 | $3.23 (0%) | $3.23 | $3.23 | 420 | $84.39 M |
| 08/15/2024 | $3.08 | $3.07 (-0.32%) | $3.12 | $3.00 | 1,000 | $80.21 M |
| 08/14/2024 | $2.95 | $3.30 (11.86%) | $3.30 | $2.81 | 20,116 | $86.22 M |
| 08/13/2024 | $3.52 | $3.40 (-3.41%) | $3.52 | $2.86 | 800 | $88.84 M |
| 08/12/2024 | $3.27 | $2.99 (-8.56%) | $3.39 | $2.99 | 3,000 | $78.12 M |
| 08/09/2024 | $3.60 | $3.29 (-8.61%) | $3.60 | $3.16 | 1,200 | $85.96 M |
| 08/08/2024 | $3.00 | $3.14 (4.67%) | $3.29 | $3.00 | 11,916 | $82.04 M |
| 08/07/2024 | $3.08 | $3.08 (0%) | $3.08 | $3.08 | 0 | $80.48 M |
| 08/06/2024 | $3.08 | $3.08 (0%) | $3.08 | $3.08 | 300 | $80.48 M |
| 08/05/2024 | $2.90 | $3.08 (6.21%) | $3.28 | $2.85 | 13,303 | $80.48 M |
| 08/02/2024 | $3.01 | $3.31 (9.97%) | $3.32 | $2.98 | 4,000 | $86.48 M |
| 08/01/2024 | $3.36 | $3.37 (0.3%) | $3.37 | $3.31 | 3,596 | $88.05 M |
| 07/31/2024 | $3.39 | $3.50 (3.24%) | $3.50 | $3.39 | 2,400 | $91.45 M |
| 07/30/2024 | $3.29 | $3.44 (4.56%) | $3.60 | $3.28 | 17,900 | $89.88 M |
| 07/29/2024 | $3.46 | $3.28 (-5.2%) | $3.68 | $3.19 | 8,721 | $85.70 M |
| 07/26/2024 | $3.50 | $3.49 (-0.29%) | $3.50 | $3.40 | 2,131 | $91.19 M |
| 07/25/2024 | $3.45 | $3.45 (0%) | $3.73 | $3.41 | 5,600 | $90.14 M |
| 07/24/2024 | $3.60 | $3.56 (-1.11%) | $3.68 | $3.41 | 4,100 | $93.02 M |
| 07/23/2024 | $3.50 | $3.53 (0.86%) | $3.83 | $3.50 | 3,406 | $92.23 M |
| 07/22/2024 | $3.57 | $3.63 (1.68%) | $4.10 | $3.43 | 1,871 | $94.85 M |
| 07/19/2024 | $3.41 | $3.40 (-0.29%) | $3.43 | $3.40 | 615 | $88.84 M |
| 07/18/2024 | $3.69 | $3.41 (-7.59%) | $3.69 | $3.41 | 5,253 | $89.10 M |
| 07/17/2024 | $3.58 | $3.51 (-1.96%) | $3.85 | $3.47 | 4,399 | $91.71 M |
| 07/16/2024 | $3.30 | $3.67 (11.21%) | $3.95 | $3.30 | 16,092 | $95.89 M |
| 07/15/2024 | $3.50 | $3.49 (-0.29%) | $3.54 | $3.48 | 2,218 | $91.19 M |
| 07/12/2024 | $3.18 | $3.25 (2.2%) | $3.26 | $3.18 | 873 | $84.92 M |
| 07/11/2024 | $3.30 | $3.38 (2.42%) | $3.54 | $3.14 | 6,013 | $88.31 M |
| 07/10/2024 | $3.17 | $3.17 (0%) | $3.24 | $3.17 | 1,670 | $82.83 M |
| 07/09/2024 | $3.30 | $3.25 (-1.52%) | $3.30 | $3.01 | 11,277 | $84.92 M |
| 07/08/2024 | $3.34 | $3.31 (-0.9%) | $3.62 | $3.30 | 4,009 | $86.48 M |
| 07/05/2024 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 267 | $86.22 M |