Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adlai Nortye Ltd. - American Depositary Shares (NQ: ANL )

2.610 +0.030 (+1.16%)

Streaming Delayed Price Updated: 2:30 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.608	2.765	2.608	2.610	1,766	+0.03(+1.16%)
Nov 20, 2024	3.110	3.110	2.500	2.580	32,184	-0.42(-14.00%)
Nov 19, 2024	2.970	3.160	2.880	3.000	10,339	+0.05(+1.69%)
Nov 18, 2024	3.280	3.380	2.900	2.950	6,955	-0.17(-5.45%)
Nov 15, 2024	3.310	3.440	3.120	3.120	31,946	-0.15(-4.59%)
Nov 14, 2024	3.160	3.500	3.160	3.270	24,954	+0.12(+3.81%)
Nov 13, 2024	3.250	3.371	2.880	3.150	38,604	+0.04(+1.29%)
Nov 12, 2024	3.040	3.427	2.893	3.110	25,230	+0.27(+9.51%)
Nov 11, 2024	3.880	3.890	2.800	2.840	79,675	-0.70(-19.77%)
Nov 08, 2024	2.620	3.740	2.620	3.540	86,144	+1.02(+40.48%)
Nov 07, 2024	2.410	2.600	2.360	2.520	23,318	+0.20(+8.62%)
Nov 06, 2024	2.000	2.640	2.000	2.320	36,323	+0.05(+2.20%)
Nov 05, 2024	2.160	2.580	2.160	2.270	34,503	+0.24(+11.82%)
Nov 04, 2024	2.100	2.110	2.030	2.030	4,277	+0.00(+0.00%)
Nov 01, 2024	1.956	2.140	1.956	2.030	25,770	+0.03(+1.50%)
Oct 31, 2024	2.000	2.000	2.000	2.000	243	-0.04(-1.96%)
Oct 30, 2024	2.100	2.200	1.980	2.040	64,413	+0.07(+3.55%)
Oct 29, 2024	2.110	2.110	1.960	1.970	22,190	-0.09(-4.37%)
Oct 28, 2024	2.050	2.180	2.040	2.060	5,751	-0.02(-0.74%)
Oct 25, 2024	2.110	2.120	2.000	2.075	32,501	-0.01(-0.70%)
Oct 24, 2024	2.010	2.150	2.000	2.090	9,784	+0.09(+4.50%)
Oct 23, 2024	1.930	2.080	1.930	2.000	3,544	-0.01(-0.50%)
Oct 22, 2024	1.860	2.100	1.860	2.010	18,223	+0.06(+3.08%)
Oct 21, 2024	2.090	2.090	1.950	1.950	15,040	+0.00(+0.00%)
Oct 18, 2024	2.020	2.097	1.950	1.950	3,508	+0.00(+0.00%)
Oct 17, 2024	1.950	1.950	1.950	1.950	226	+0.00(+0.00%)
Oct 16, 2024	1.980	2.050	1.950	1.950	8,900	-0.01(-0.51%)
Oct 15, 2024	1.980	2.095	1.960	1.960	6,641	+0.00(+0.00%)
Oct 14, 2024	1.930	2.005	1.920	1.960	1,488	+0.11(+5.95%)
Oct 11, 2024	1.920	1.920	1.850	1.850	1,018	+0.00(+0.00%)
Oct 10, 2024	1.900	2.020	1.850	1.850	12,489	-0.08(-3.96%)
Oct 09, 2024	1.926	1.926	1.926	1.926	216	-0.04(-2.22%)
Oct 08, 2024	2.066	2.066	1.880	1.970	1,960	+0.03(+1.55%)
Oct 07, 2024	2.086	2.086	1.920	1.940	3,950	+0.06(+3.19%)
Oct 04, 2024	1.960	2.026	1.850	1.880	17,488	-0.12(-6.00%)
Oct 03, 2024	1.990	2.000	1.920	2.000	5,528	+0.02(+1.01%)
Oct 02, 2024	2.000	2.110	1.980	1.980	7,328	-0.02(-1.00%)
Oct 01, 2024	2.000	2.050	1.900	2.000	6,775	+0.01(+0.76%)
Sep 30, 2024	1.900	2.110	1.886	1.985	28,004	-0.08(-3.88%)
Sep 27, 2024	2.010	2.180	1.980	2.065	5,726	+0.10(+4.83%)
Sep 26, 2024	2.150	2.200	1.970	1.970	20,516	-0.19(-8.80%)
Sep 25, 2024	2.120	2.270	2.100	2.160	6,775	+0.09(+4.35%)
Sep 24, 2024	2.260	2.260	2.050	2.070	8,480	-0.16(-7.17%)
Sep 23, 2024	2.220	2.250	2.100	2.230	2,370	+0.08(+3.72%)
Sep 20, 2024	2.230	2.230	2.100	2.150	3,702	+0.05(+2.38%)
Sep 19, 2024	2.230	2.273	2.100	2.100	2,273	-0.14(-6.25%)
Sep 18, 2024	2.150	2.307	2.050	2.240	4,032	+0.03(+1.36%)
Sep 17, 2024	2.240	2.325	2.000	2.210	10,815	-0.04(-1.78%)
Sep 16, 2024	2.440	2.440	2.150	2.250	4,148	-0.04(-1.75%)
Sep 13, 2024	2.200	2.410	2.040	2.290	12,750	+0.33(+16.84%)
Sep 12, 2024	2.200	2.200	1.910	1.960	5,280	-0.19(-8.79%)
Sep 11, 2024	2.237	2.290	1.900	2.149	21,219	-0.05(-2.33%)
Sep 10, 2024	2.220	2.420	2.200	2.200	10,666	+0.05(+2.33%)
Sep 09, 2024	2.280	2.540	2.150	2.150	10,484	-0.05(-2.27%)
Sep 06, 2024	2.430	2.620	2.200	2.200	2,277	-0.17(-7.17%)
Sep 05, 2024	2.550	2.650	2.370	2.370	7,830	-0.43(-15.36%)
Sep 04, 2024	3.310	3.750	2.660	2.800	95,103	+0.09(+3.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adlai Nortye Ltd. - American Depositary Shares (NQ: ANL )

Historical Prices