Stock listing
NASDAQ:ANL Adlai Nortye Group Ltd. Stock
Follow Adlai Nortye Group Ltd. into a list and get an email when it puts out news.
Share price · NASDAQ:ANL
$9.55 USD -0.73 (-7.1%)
Close on Oct 30, 2026
- Day range
- $9.36 – $10.13 USDOct 30, 2026
- Volume
- 262,097 sharesOct 30, 2026
- Market cap
- $615.0M USDAt the close on Oct 30, 2026 · price × 64.40M shares outstanding
- 52-week range
- $0.879 – $17.25 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.88M USDMedian day 153,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ANL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.55 | -0.73 | -7.1% | $10.11 | $10.13 | $9.36 | 262,097 | |
| $10.28 | +0.08 | +0.8% | $10.20 | $10.68 | $10.20 | 44,559 | |
| $10.20 | -0.51 | -4.8% | $11.10 | $11.10 | $10.04 | 125,334 | |
| $10.71 | +0.13 | +1.2% | $10.68 | $11.10 | $10.68 | 71,157 | |
| $10.58 | 0.00 | 0.0% | $10.71 | $10.85 | $10.52 | 132,919 | |
| $10.58 | 0.00 | 0.0% | $10.55 | $10.65 | $10.30 | 79,500 | |
| $10.58 | -0.68 | -6.0% | $11.01 | $11.22 | $10.58 | 170,000 | |
| $11.26 | +0.62 | +5.8% | $10.80 | $11.68 | $10.80 | 532,600 | |
| $10.64 | +0.26 | +2.5% | $10.37 | $11.32 | $10.37 | 242,600 | |
| $10.38 | -0.65 | -5.9% | $10.97 | $11.38 | $10.34 | 356,500 | |
| $11.03 | -1.06 | -8.8% | $11.89 | $12.04 | $10.93 | 336,600 | |
| $12.09 | +1.21 | +11.1% | $11.23 | $12.46 | $11.23 | 864,200 | |
| $10.88 | -0.875 | -7.4% | $11.88 | $12.11 | $10.80 | 378,000 | |
| $11.76 | -2.465 | -17.3% | $14.20 | $14.20 | $11.40 | 957,700 | |
| $14.22 | -1.40 | -9.0% | $15.65 | $16.22 | $13.91 | 415,700 | |
| $15.62 | +0.11 | +0.7% | $15.33 | $16.74 | $14.87 | 300,400 | |
| $15.51 | +1.46 | +10.4% | $13.87 | $16.05 | $13.78 | 985,300 | |
| $14.05 | -0.41 | -2.8% | $14.41 | $15.04 | $14.03 | 95,100 | |
| $14.46 | -0.58 | -3.9% | $15.03 | $15.68 | $14.23 | 99,800 | |
| $15.04 | -0.05 | -0.3% | $14.80 | $15.82 | $14.34 | 460,600 | |
| $15.09 | -0.67 | -4.3% | $15.76 | $15.80 | $14.83 | 77,000 | |
| $15.76 | -0.24 | -1.5% | $16.00 | $16.20 | $15.54 | 124,800 | |
| $16.00 | +0.35 | +2.2% | $15.87 | $16.31 | $15.50 | 93,900 | |
| $15.65 | +0.25 | +1.6% | $15.26 | $15.82 | $15.11 | 63,000 | |
| $15.40 | -0.13 | -0.8% | $15.70 | $15.86 | $15.10 | 63,500 | |
| $15.53 | -0.30 | -1.9% | $16.16 | $16.16 | $15.38 | 34,800 | |
| $15.83 | +0.08 | +0.5% | $15.51 | $16.05 | $14.70 | 144,300 | |
| $15.75 | -0.85 | -5.1% | $16.47 | $16.95 | $15.60 | 218,100 | |
| $16.60 | +1.03 | +6.6% | $15.80 | $16.73 | $15.66 | 105,200 | |
| $15.57 | -0.17 | -1.1% | $15.99 | $16.16 | $15.05 | 92,600 | |
| $15.74 | +0.46 | +3.0% | $15.13 | $15.92 | $15.13 | 156,600 | |
| $15.28 | -0.24 | -1.5% | $15.89 | $16.25 | $15.00 | 91,500 | |
| $15.52 | +0.52 | +3.5% | $15.16 | $15.75 | $14.93 | 220,800 | |
| $15.00 | -0.93 | -5.8% | $15.92 | $16.19 | $14.87 | 171,300 | |
| $15.93 | +0.72 | +4.7% | $15.18 | $16.10 | $15.13 | 175,600 | |
| $15.21 | +0.12 | +0.8% | $15.32 | $16.00 | $15.20 | 228,700 | |
| $15.09 | +0.395 | +2.7% | $14.97 | $15.78 | $14.70 | 318,200 | |
| $14.70 | -0.815 | -5.3% | $15.44 | $15.94 | $14.42 | 161,800 | |
| $15.51 | +0.50 | +3.3% | $15.12 | $16.12 | $14.82 | 405,000 | |
| $15.01 | +0.26 | +1.8% | $14.69 | $16.02 | $14.55 | 308,600 | |
| $14.75 | +0.895 | +6.5% | $13.95 | $14.79 | $13.78 | 77,000 | |
| $13.86 | +0.225 | +1.7% | $13.76 | $14.20 | $13.48 | 77,700 | |
| $13.63 | -0.56 | -3.9% | $14.02 | $14.41 | $13.32 | 104,400 | |
| $14.19 | +0.37 | +2.7% | $13.84 | $14.44 | $13.26 | 139,200 | |
| $13.82 | -0.50 | -3.5% | $14.41 | $14.46 | $13.53 | 165,000 | |
| $14.32 | -0.74 | -4.9% | $14.88 | $15.20 | $14.05 | 137,000 | |
| $15.06 | +1.32 | +9.6% | $13.70 | $15.11 | $13.50 | 147,800 | |
| $13.74 | -0.42 | -3.0% | $14.09 | $14.29 | $13.55 | 100,200 | |
| $14.16 | +0.46 | +3.4% | $13.66 | $14.40 | $13.14 | 185,800 | |
| $13.70 | -0.02 | -0.1% | $13.97 | $14.28 | $13.52 | 103,100 | |
| $13.72 | -0.61 | -4.3% | $14.30 | $14.30 | $13.56 | 117,200 | |
| $14.33 | +0.17 | +1.2% | $14.25 | $14.77 | $14.04 | 150,400 | |
| $14.16 | +0.82 | +6.1% | $13.58 | $14.20 | $13.16 | 184,400 | |
| $13.34 | +0.09 | +0.7% | $13.08 | $14.42 | $12.91 | 277,000 | |
| $13.25 | +0.39 | +3.0% | $12.73 | $13.33 | $12.62 | 56,300 | |
| $12.86 | -0.23 | -1.8% | $13.18 | $13.18 | $12.50 | 78,600 | |
| $13.09 | +0.01 | +0.1% | $13.08 | $13.42 | $12.48 | 125,300 | |
| $13.08 | -0.15 | -1.1% | $13.17 | $13.38 | $12.50 | 134,800 | |
| $13.23 | -0.05 | -0.4% | $13.30 | $13.84 | $12.80 | 165,189 | |
| $13.28 | -0.56 | -4.0% | $14.00 | $14.70 | $13.00 | 270,000 | |
| $13.84 | +0.77 | +5.9% | $13.00 | $13.97 | $12.92 | 316,700 | |
| $13.07 | +0.07 | +0.5% | $13.00 | $13.35 | $12.86 | 111,500 | |
| $13.00 | +0.01 | +0.1% | $12.87 | $13.88 | $12.10 | 179,100 | |
| $12.99 | -0.01 | -0.1% | $12.99 | $13.41 | $12.70 | 216,600 | |
| $13.00 | 0.00 | 0.0% | $13.00 | $13.28 | $12.47 | 120,400 | |
| $13.00 | +0.89 | +7.3% | $12.21 | $13.22 | $11.67 | 157,700 |
- Ticker
- NASDAQ:ANL
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
Adlai Nortye Announces Oral Presentation for AN4035 Program Update at the Upcoming 38th EORTC-NCI-AACR Symposium
Latest deck · September 2026
Investor Presentation (September 2026)
Investor deck · 43 slides
Latest news
Adlai Nortye Announces Oral Presentation for AN4035 Program Update at the Upcoming 38th EORTC-NCI-AACR Symposium
Oct 27, 2026
Closed $10.20 (-4.8%) on Oct 28, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 43 slides · September 2026
Investor Presentation (April 2026)
Investor deck · 30 slides · Apr 16, 2026
AACR-NCI-EORTC 2025
Conference · 11 slides · Oct 25, 2025
Investor Presentation (May 2024)
Investor deck · 31 slides · May 24, 2024
Adlai Nortye Group Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Oct 27, 2026 · oldest 2026
- Decks
- 4 decks · latest September 2026
Log in to ask 6ix AI your own questions about Adlai Nortye Group Ltd.