5 DAY PERFORMANCE
+10.31%
1 MONTH PERFORMANCE
-5.31%
3 MONTH PERFORMANCE
-12.30%
6 MONTH PERFORMANCE
+8.08%
YEAR-TO-DATE PERFORMANCE
-20.45%
1 YEAR PERFORMANCE
-77.59%
Adlai Nortye Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $2.15 | $2.14 (-0.47%) | $2.20 | $2.14 | 2,128 | $55.91 M |
| 03/31/2025 | $1.99 | $2.01 (1.01%) | $2.01 | $1.99 | 1,283 | $52.52 M |
| 03/28/2025 | $2.11 | $1.94 (-8.06%) | $2.21 | $1.85 | 17,200 | $50.69 M |
| 03/27/2025 | $2.25 | $2.19 (-2.67%) | $2.49 | $2.02 | 14,400 | $57.22 M |
| 03/26/2025 | $2.39 | $2.20 (-7.95%) | $2.40 | $2.20 | 4,720 | $57.48 M |
| 03/25/2025 | $2.25 | $2.24 (-0.44%) | $2.40 | $2.24 | 1,400 | $58.53 M |
| 03/24/2025 | $2.31 | $2.33 (0.87%) | $2.35 | $2.31 | 2,600 | $60.88 M |
| 03/21/2025 | $2.27 | $2.21 (-2.64%) | $2.42 | $2.21 | 3,500 | $57.74 M |
| 03/20/2025 | $2.20 | $2.21 (0.45%) | $2.41 | $2.20 | 2,100 | $57.74 M |
| 03/19/2025 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 500 | $57.48 M |
| 03/18/2025 | $2.25 | $2.20 (-2.22%) | $2.28 | $2.20 | 4,900 | $57.48 M |
| 03/17/2025 | $2.28 | $2.25 (-1.32%) | $2.39 | $2.24 | 6,132 | $58.79 M |
| 03/14/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 700 | $59.57 M |
| 03/13/2025 | $2.32 | $2.29 (-1.29%) | $2.43 | $2.29 | 4,511 | $59.83 M |
| 03/12/2025 | $2.48 | $2.34 (-5.65%) | $2.48 | $2.32 | 10,500 | $61.14 M |
| 03/11/2025 | $2.40 | $2.44 (1.67%) | $2.50 | $2.32 | 14,000 | $63.75 M |
| 03/10/2025 | $2.31 | $2.33 (0.87%) | $2.50 | $2.31 | 6,600 | $60.88 M |
| 03/07/2025 | $2.29 | $2.31 (0.87%) | $2.45 | $2.29 | 2,200 | $60.36 M |
| 03/06/2025 | $2.30 | $2.22 (-3.48%) | $2.30 | $2.22 | 1,040 | $58.00 M |
| 03/05/2025 | $2.20 | $2.32 (5.45%) | $2.42 | $2.20 | 13,210 | $60.62 M |
| 03/04/2025 | $2.25 | $2.20 (-2.22%) | $2.35 | $2.05 | 7,221 | $57.48 M |
| 03/03/2025 | $2.31 | $2.30 (-0.43%) | $2.52 | $2.23 | 19,081 | $60.10 M |
| 02/28/2025 | $2.27 | $2.26 (-0.44%) | $2.33 | $2.20 | 6,022 | $59.05 M |
| 02/27/2025 | $2.26 | $2.26 (0%) | $2.30 | $2.22 | 3,135 | $59.05 M |
| 02/26/2025 | $2.20 | $2.22 (0.91%) | $2.38 | $2.20 | 5,700 | $58.00 M |
| 02/25/2025 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.15 | 2,100 | $56.18 M |
| 02/24/2025 | $2.20 | $2.22 (0.91%) | $2.31 | $2.18 | 3,210 | $58.00 M |
| 02/21/2025 | $2.17 | $2.23 (2.76%) | $2.41 | $2.17 | 8,800 | $58.27 M |
| 02/20/2025 | $2.20 | $2.18 (-0.91%) | $2.75 | $2.18 | 14,000 | $56.96 M |
| 02/19/2025 | $2.30 | $2.21 (-3.91%) | $2.34 | $2.21 | 4,200 | $57.74 M |
| 02/18/2025 | $2.30 | $2.20 (-4.35%) | $2.35 | $2.20 | 16,938 | $57.48 M |
| 02/14/2025 | $2.14 | $2.25 (5.14%) | $2.42 | $2.14 | 10,819 | $58.79 M |
| 02/13/2025 | $2.30 | $2.30 (0%) | $2.41 | $2.30 | 11,210 | $60.10 M |
| 02/12/2025 | $2.18 | $2.19 (0.46%) | $2.27 | $2.10 | 12,900 | $57.22 M |
| 02/11/2025 | $2.04 | $2.04 (0%) | $2.04 | $2.04 | 711 | $53.30 M |
| 02/10/2025 | $2.08 | $2.01 (-3.37%) | $2.14 | $2.00 | 6,708 | $52.52 M |
| 02/07/2025 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.10 | 2,700 | $54.87 M |
| 02/06/2025 | $2.12 | $2.08 (-1.89%) | $2.13 | $2.08 | 1,500 | $54.35 M |
| 02/05/2025 | $2.09 | $2.08 (-0.48%) | $2.18 | $2.08 | 1,213 | $54.35 M |
| 02/04/2025 | $2.11 | $2.06 (-2.37%) | $2.16 | $2.06 | 2,547 | $53.82 M |
| 02/03/2025 | $2.17 | $2.09 (-3.69%) | $2.17 | $2.09 | 2,611 | $54.61 M |
| 01/31/2025 | $2.08 | $2.12 (1.92%) | $2.14 | $2.08 | 5,049 | $55.39 M |
| 01/30/2025 | $2.01 | $2.06 (2.49%) | $2.18 | $2.01 | 700 | $53.82 M |
| 01/29/2025 | $2.06 | $2.05 (-0.49%) | $2.14 | $2.05 | 7,228 | $53.56 M |
| 01/28/2025 | $2.02 | $2.10 (3.96%) | $2.10 | $2.02 | 900 | $54.87 M |
| 01/27/2025 | $2.01 | $1.97 (-1.99%) | $2.07 | $1.92 | 5,600 | $51.47 M |
| 01/24/2025 | $2.06 | $2.06 (0%) | $2.06 | $2.06 | 600 | $53.82 M |
| 01/23/2025 | $2.05 | $2.05 (0%) | $2.06 | $2.05 | 631 | $53.56 M |
| 01/22/2025 | $2.03 | $2.08 (2.46%) | $2.08 | $2.01 | 3,804 | $54.35 M |
| 01/21/2025 | $2.08 | $2.01 (-3.37%) | $2.15 | $2.01 | 5,200 | $52.52 M |
| 01/17/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 243 | $53.56 M |
| 01/16/2025 | $2.07 | $2.03 (-1.93%) | $2.07 | $2.00 | 4,504 | $53.04 M |
| 01/15/2025 | $2.03 | $2.03 (0%) | $2.19 | $2.03 | 4,561 | $53.04 M |
| 01/14/2025 | $1.98 | $2.01 (1.52%) | $2.05 | $1.98 | 5,735 | $52.52 M |
| 01/13/2025 | $2.06 | $1.98 (-3.88%) | $2.09 | $1.98 | 6,500 | $51.73 M |
| 01/10/2025 | $2.02 | $1.99 (-1.49%) | $2.03 | $1.96 | 8,700 | $52.00 M |
| 01/08/2025 | $2.07 | $2.01 (-2.9%) | $2.20 | $1.86 | 23,100 | $52.52 M |
| 01/07/2025 | $2.07 | $1.98 (-4.35%) | $2.46 | $1.98 | 58,119 | $51.73 M |
| 01/06/2025 | $2.45 | $1.95 (-20.41%) | $2.45 | $1.91 | 26,500 | $50.95 M |
| 01/03/2025 | $2.56 | $2.30 (-10.16%) | $2.60 | $2.30 | 12,627 | $60.10 M |
| 01/02/2025 | $2.89 | $2.44 (-15.57%) | $2.89 | $2.30 | 56,713 | $63.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
