5 DAY PERFORMANCE
+15.00%
1 MONTH PERFORMANCE
-14.36%
3 MONTH PERFORMANCE
-17.01%
6 MONTH PERFORMANCE
-32.92%
YEAR-TO-DATE PERFORMANCE
-40.15%
1 YEAR PERFORMANCE
-50.61%
Adlai Nortye Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 4 | $40.50 M |
| 06/26/2025 | $1.55 | $1.55 (0%) | $1.58 | $1.55 | 1.70 K | $40.50 M |
| 06/25/2025 | $1.49 | $1.64 (10.07%) | $1.64 | $1.47 | 5.90 K | $42.85 M |
| 06/24/2025 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.46 | 9.83 K | $39.19 M |
| 06/23/2025 | $1.48 | $1.40 (-5.41%) | $1.50 | $1.40 | 6.13 K | $36.58 M |
| 06/20/2025 | $1.50 | $1.47 (-2%) | $1.50 | $1.47 | 1.45 K | $38.41 M |
| 06/18/2025 | $1.52 | $1.47 (-3.29%) | $1.65 | $1.47 | 16.71 K | $38.41 M |
| 06/17/2025 | $1.60 | $1.50 (-6.25%) | $1.65 | $1.50 | 24.81 K | $39.19 M |
| 06/16/2025 | $1.60 | $1.74 (8.75%) | $1.74 | $1.60 | 10.70 K | $45.46 M |
| 06/13/2025 | $1.62 | $1.63 (0.62%) | $1.69 | $1.62 | 2.14 K | $42.59 M |
| 06/12/2025 | $1.65 | $1.60 (-3.03%) | $1.73 | $1.56 | 8.30 K | $41.81 M |
| 06/11/2025 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.60 | 9.50 K | $43.63 M |
| 06/10/2025 | $1.54 | $1.57 (1.95%) | $1.62 | $1.54 | 13.01 K | $41.02 M |
| 06/09/2025 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.59 | 4.60 K | $42.07 M |
| 06/06/2025 | $1.61 | $1.65 (2.48%) | $1.81 | $1.61 | 26.82 K | $43.11 M |
| 06/05/2025 | $1.70 | $1.74 (2.35%) | $1.76 | $1.70 | 5.40 K | $45.46 M |
| 06/04/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.60 | 7.72 K | $44.42 M |
| 06/03/2025 | $1.56 | $1.64 (5.13%) | $1.76 | $1.56 | 6.04 K | $42.85 M |
| 06/02/2025 | $1.77 | $1.61 (-9.04%) | $1.88 | $1.40 | 44.12 K | $42.07 M |
| 05/30/2025 | $1.78 | $1.82 (2.25%) | $1.96 | $1.78 | 83.94 K | $47.55 M |
| 05/29/2025 | $1.80 | $2.00 (11.11%) | $2.10 | $1.80 | 24.11 K | $52.26 M |
| 05/28/2025 | $1.80 | $1.88 (4.44%) | $1.88 | $1.80 | 1.40 K | $49.12 M |
| 05/27/2025 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 2.32 K | $50.17 M |
| 05/23/2025 | $2.00 | $1.85 (-7.5%) | $2.10 | $1.81 | 2.50 K | $48.34 M |
| 05/22/2025 | $1.81 | $1.81 (0%) | $1.81 | $1.81 | 1 | $47.29 M |
| 05/21/2025 | $1.81 | $1.81 (0%) | $1.81 | $1.81 | 442 | $47.29 M |
| 05/20/2025 | $1.85 | $1.89 (2.16%) | $1.92 | $1.85 | 7.80 K | $49.38 M |
| 05/19/2025 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.83 | 1.90 K | $48.60 M |
| 05/16/2025 | $1.83 | $1.85 (1.09%) | $1.87 | $1.83 | 2.31 K | $48.34 M |
| 05/15/2025 | $1.86 | $1.86 (0%) | $1.86 | $1.86 | 1.10 K | $48.60 M |
| 05/14/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 418 | $48.34 M |
| 05/13/2025 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.85 | 1.60 K | $48.34 M |
| 05/12/2025 | $1.84 | $1.89 (2.72%) | $1.95 | $1.71 | 26.93 K | $49.38 M |
| 05/09/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 1.03 K | $48.34 M |
| 05/08/2025 | $1.75 | $1.84 (5.14%) | $1.87 | $1.75 | 7.32 K | $48.08 M |
| 05/07/2025 | $1.91 | $1.88 (-1.57%) | $1.95 | $1.10 | 26.20 K | $49.12 M |
| 05/06/2025 | $2.03 | $2.03 (0%) | $2.03 | $2.03 | 0 | $53.04 M |
| 05/05/2025 | $1.90 | $2.03 (6.84%) | $2.10 | $1.90 | 1.22 K | $53.04 M |
| 05/02/2025 | $2.00 | $1.93 (-3.5%) | $2.09 | $1.93 | 8.60 K | $50.43 M |
| 05/01/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 400 | $52.26 M |
| 04/30/2025 | $1.98 | $1.84 (-7.07%) | $2.00 | $1.84 | 3.80 K | $48.08 M |
| 04/29/2025 | $2.00 | $1.98 (-1%) | $2.10 | $1.98 | 12.60 K | $51.73 M |
| 04/28/2025 | $1.99 | $2.00 (0.5%) | $2.20 | $1.96 | 37.87 K | $52.26 M |
| 04/25/2025 | $1.96 | $2.00 (2.04%) | $2.05 | $1.83 | 40.50 K | $52.26 M |
| 04/24/2025 | $2.03 | $1.90 (-6.4%) | $2.03 | $1.90 | 35.44 K | $49.64 M |
| 04/23/2025 | $2.00 | $2.00 (0%) | $2.07 | $2.00 | 9.21 K | $52.26 M |
| 04/22/2025 | $2.12 | $2.00 (-5.66%) | $2.18 | $1.80 | 398.70 K | $52.26 M |
| 04/21/2025 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 0 | $44.68 M |
| 04/17/2025 | $1.90 | $1.71 (-10%) | $1.90 | $1.69 | 7.55 K | $44.68 M |
| 04/16/2025 | $1.93 | $1.91 (-1.04%) | $2.16 | $1.91 | 1.63 K | $49.91 M |
| 04/15/2025 | $2.09 | $2.09 (0%) | $2.09 | $2.09 | 149 | $54.61 M |
| 04/14/2025 | $2.02 | $2.08 (2.97%) | $2.10 | $1.91 | 9.70 K | $54.35 M |
| 04/11/2025 | $1.96 | $1.94 (-1.02%) | $2.09 | $1.82 | 8.38 K | $50.69 M |
| 04/10/2025 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 855 | $49.38 M |
| 04/09/2025 | $1.97 | $1.98 (0.51%) | $1.98 | $1.97 | 400 | $51.73 M |
| 04/08/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.71 | 4.80 K | $48.34 M |
| 04/07/2025 | $1.90 | $1.87 (-1.58%) | $1.94 | $1.83 | 1.93 K | $48.86 M |
| 04/04/2025 | $2.03 | $2.01 (-0.99%) | $2.10 | $2.00 | 12.47 K | $52.52 M |
| 04/03/2025 | $2.06 | $2.05 (-0.49%) | $2.12 | $2.05 | 4.10 K | $53.56 M |
| 04/02/2025 | $2.14 | $2.09 (-2.34%) | $2.14 | $2.09 | 1.20 K | $54.61 M |
| 04/01/2025 | $2.15 | $2.14 (-0.47%) | $2.20 | $2.14 | 2.13 K | $55.91 M |
| 03/31/2025 | $1.99 | $2.01 (1.01%) | $2.01 | $1.99 | 1.28 K | $52.52 M |
| 03/28/2025 | $2.11 | $1.94 (-8.06%) | $2.21 | $1.85 | 17.20 K | $50.69 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.
