5 DAY PERFORMANCE
-10.59%
1 MONTH PERFORMANCE
-19.16%
3 MONTH PERFORMANCE
-1.86%
6 MONTH PERFORMANCE
-42.19%
YEAR-TO-DATE PERFORMANCE
-76.53%
1 YEAR PERFORMANCE
-76.02%
Adlai Nortye Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.11 | $2.16 (2.37%) | $2.16 | $2.11 | 2,255 | $56.44 M |
| 12/19/2024 | $2.30 | $2.14 (-6.96%) | $2.30 | $2.13 | 4,012 | $55.91 M |
| 12/18/2024 | $2.10 | $2.14 (1.9%) | $2.22 | $2.10 | 3,200 | $55.91 M |
| 12/17/2024 | $2.28 | $2.25 (-1.32%) | $2.28 | $2.25 | 814 | $58.79 M |
| 12/16/2024 | $2.44 | $2.36 (-3.28%) | $2.44 | $2.23 | 1,531 | $61.66 M |
| 12/13/2024 | $2.35 | $2.29 (-2.55%) | $2.35 | $2.29 | 600 | $59.83 M |
| 12/12/2024 | $2.14 | $2.20 (2.8%) | $2.21 | $2.14 | 2,917 | $57.48 M |
| 12/11/2024 | $2.15 | $2.14 (-0.47%) | $2.20 | $2.06 | 7,000 | $55.91 M |
| 12/10/2024 | $2.04 | $2.15 (5.39%) | $2.17 | $2.04 | 4,445 | $56.18 M |
| 12/09/2024 | $2.24 | $2.03 (-9.38%) | $2.27 | $1.93 | 27,027 | $53.04 M |
| 12/06/2024 | $2.10 | $2.10 (0%) | $2.38 | $2.10 | 10,800 | $54.87 M |
| 12/05/2024 | $2.51 | $2.05 (-18.33%) | $2.64 | $2.00 | 18,536 | $53.56 M |
| 12/04/2024 | $2.17 | $2.28 (5.07%) | $2.33 | $2.17 | 2,100 | $59.57 M |
| 12/03/2024 | $2.32 | $2.16 (-6.9%) | $2.43 | $2.16 | 10,700 | $56.44 M |
| 12/02/2024 | $2.23 | $2.32 (4.04%) | $2.45 | $2.23 | 6,800 | $60.62 M |
| 11/29/2024 | $2.21 | $2.23 (0.9%) | $2.28 | $2.21 | 2,000 | $58.27 M |
| 11/27/2024 | $2.32 | $2.21 (-4.74%) | $2.32 | $2.15 | 2,300 | $57.74 M |
| 11/26/2024 | $2.37 | $2.17 (-8.44%) | $2.55 | $2.00 | 35,100 | $56.70 M |
| 11/25/2024 | $2.63 | $2.31 (-12.17%) | $2.64 | $2.31 | 6,400 | $60.36 M |
| 11/22/2024 | $2.89 | $2.63 (-9%) | $2.90 | $2.62 | 2,500 | $68.72 M |
| 11/21/2024 | $2.61 | $2.61 (0%) | $2.77 | $2.61 | 1,800 | $68.20 M |
| 11/20/2024 | $3.11 | $2.58 (-17.04%) | $3.11 | $2.50 | 32,200 | $67.41 M |
| 11/19/2024 | $2.97 | $3.00 (1.01%) | $3.16 | $2.88 | 10,339 | $78.39 M |
| 11/18/2024 | $3.28 | $2.95 (-10.06%) | $3.38 | $2.90 | 7,000 | $77.08 M |
| 11/15/2024 | $3.31 | $3.12 (-5.74%) | $3.44 | $3.12 | 31,946 | $81.52 M |
| 11/14/2024 | $3.16 | $3.27 (3.48%) | $3.50 | $3.16 | 25,000 | $85.44 M |
| 11/13/2024 | $3.25 | $3.15 (-3.08%) | $3.37 | $2.88 | 38,612 | $82.30 M |
| 11/12/2024 | $3.04 | $3.11 (2.3%) | $3.43 | $2.89 | 25,341 | $81.26 M |
| 11/11/2024 | $3.88 | $2.84 (-26.8%) | $3.89 | $2.80 | 79,730 | $74.20 M |
| 11/08/2024 | $2.62 | $3.54 (35.11%) | $3.74 | $2.62 | 86,144 | $92.49 M |
| 11/07/2024 | $2.41 | $2.52 (4.56%) | $2.60 | $2.36 | 23,318 | $65.84 M |
| 11/06/2024 | $2.00 | $2.32 (16%) | $2.64 | $2.00 | 36,323 | $60.62 M |
| 11/05/2024 | $2.16 | $2.27 (5.09%) | $2.58 | $2.16 | 34,508 | $59.31 M |
| 11/04/2024 | $2.10 | $2.03 (-3.33%) | $2.11 | $2.03 | 4,300 | $53.04 M |
| 11/01/2024 | $1.96 | $2.03 (3.57%) | $2.14 | $1.96 | 25,800 | $53.04 M |
| 10/31/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 243 | $52.26 M |
| 10/30/2024 | $2.10 | $2.04 (-2.86%) | $2.20 | $1.98 | 64,413 | $53.30 M |
| 10/29/2024 | $2.11 | $1.97 (-6.64%) | $2.11 | $1.96 | 22,200 | $51.47 M |
| 10/28/2024 | $2.05 | $2.06 (0.49%) | $2.18 | $2.04 | 5,800 | $53.82 M |
| 10/25/2024 | $2.11 | $2.08 (-1.42%) | $2.12 | $2.00 | 32,501 | $54.35 M |
| 10/24/2024 | $2.01 | $2.09 (3.98%) | $2.15 | $2.00 | 9,800 | $54.61 M |
| 10/23/2024 | $1.93 | $2.00 (3.63%) | $2.08 | $1.93 | 3,544 | $52.26 M |
| 10/22/2024 | $1.86 | $2.01 (8.06%) | $2.10 | $1.86 | 18,223 | $52.52 M |
| 10/21/2024 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.95 | 15,040 | $50.95 M |
| 10/18/2024 | $2.02 | $1.95 (-3.47%) | $2.10 | $1.95 | 3,508 | $50.95 M |
| 10/17/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 226 | $50.95 M |
| 10/16/2024 | $1.98 | $1.95 (-1.52%) | $2.05 | $1.95 | 8,900 | $50.95 M |
| 10/15/2024 | $1.98 | $1.96 (-1.01%) | $2.10 | $1.96 | 6,641 | $51.21 M |
| 10/14/2024 | $1.93 | $1.96 (1.55%) | $2.01 | $1.92 | 1,500 | $51.21 M |
| 10/11/2024 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.85 | 1,018 | $48.34 M |
| 10/10/2024 | $1.90 | $1.85 (-2.63%) | $2.02 | $1.85 | 12,500 | $48.34 M |
| 10/09/2024 | $1.93 | $1.93 (0%) | $1.93 | $1.93 | 216 | $50.43 M |
| 10/08/2024 | $2.07 | $1.97 (-4.83%) | $2.07 | $1.88 | 2,000 | $51.47 M |
| 10/07/2024 | $2.09 | $1.94 (-7.18%) | $2.09 | $1.92 | 4,000 | $50.69 M |
| 10/04/2024 | $1.96 | $1.88 (-4.08%) | $2.03 | $1.85 | 17,500 | $49.12 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 |