Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.650 +0.040 (+1.11%)

Streaming Delayed Price Updated: 1:51 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	3.640	3.670	3.500	3.650	2,517	+0.04(+1.11%)
Jun 20, 2024	3.630	3.770	3.290	3.610	6,738	+0.24(+7.12%)
Jun 18, 2024	3.570	3.620	3.230	3.370	8,793	+0.07(+2.12%)
Jun 17, 2024	3.350	3.410	3.240	3.300	3,582	-0.07(-2.08%)
Jun 14, 2024	3.430	3.680	3.210	3.370	17,909	-0.01(-0.33%)
Jun 13, 2024	3.410	3.540	3.230	3.381	5,749	-0.22(-6.08%)
Jun 12, 2024	3.645	4.150	3.535	3.600	31,923	+0.29(+8.76%)
Jun 11, 2024	3.990	4.320	3.310	3.310	25,519	-0.50(-13.12%)
Jun 10, 2024	3.830	3.980	3.810	3.810	2,658	+0.10(+2.70%)
Jun 07, 2024	4.600	4.780	3.630	3.710	40,658	-0.58(-13.52%)
Jun 06, 2024	5.150	5.200	3.720	4.290	26,708	-0.91(-17.53%)
Jun 05, 2024	6.410	6.410	4.990	5.202	95,724	-1.12(-17.69%)
Jun 04, 2024	6.690	7.080	5.740	6.320	16,598	+0.18(+2.93%)
Jun 03, 2024	7.350	8.240	6.000	6.140	86,092	-1.12(-15.43%)
May 31, 2024	7.500	8.370	6.750	7.260	10,537	-0.44(-5.71%)
May 30, 2024	8.800	8.882	7.300	7.700	62,779	-0.56(-6.78%)
May 29, 2024	8.800	10.70	8.210	8.260	90,436	-1.83(-18.16%)
May 28, 2024	10.70	11.50	9.600	10.09	18,760	-0.41(-3.88%)
May 24, 2024	12.24	12.92	10.50	10.50	17,703	-1.53(-12.72%)
May 23, 2024	12.60	13.92	11.75	12.03	12,770	-0.72(-5.65%)
May 22, 2024	12.75	12.75	12.75	12.75	232	+0.00(+0.00%)
May 20, 2024				12.75	129	-0.50(-3.77%)
May 17, 2024	13.80	13.83	13.00	13.25	1,842	-0.65(-4.68%)
May 16, 2024	13.44	13.90	12.06	13.90	4,766	-0.02(-0.14%)
May 15, 2024	11.82	13.92	11.61	13.92	6,981	+0.92(+7.08%)
May 14, 2024	12.65	13.00	11.49	13.00	6,634	+0.00(+0.00%)
May 13, 2024	12.61	13.25	11.79	13.00	4,026	-0.05(-0.38%)
May 10, 2024	13.51	13.51	12.60	13.05	4,900	+0.05(+0.38%)
May 09, 2024	12.73	13.43	12.73	13.00	3,855	-0.48(-3.56%)
May 07, 2024				13.48	290	+0.75(+5.89%)
May 06, 2024	12.67	13.80	12.67	12.73	7,282	-1.05(-7.62%)
May 03, 2024	13.50	13.79	13.40	13.78	3,247	+0.76(+5.84%)
May 02, 2024	11.81	14.12	11.81	13.02	1,064	-1.11(-7.86%)
May 01, 2024	12.83	14.13	12.60	14.13	5,159	+0.33(+2.39%)
Apr 30, 2024	13.83	13.83	13.31	13.80	1,923	-1.00(-6.76%)
Apr 29, 2024	13.52	14.90	13.52	14.80	3,646	+1.05(+7.64%)
Apr 26, 2024	12.94	13.75	12.03	13.75	8,145	+0.29(+2.15%)
Apr 25, 2024	12.68	13.55	12.60	13.46	4,544	-0.09(-0.66%)
Apr 24, 2024	12.73	13.55	12.20	13.55	8,100	+1.09(+8.75%)
Apr 23, 2024	14.20	14.20	11.40	12.46	20,869	-1.96(-13.59%)
Apr 22, 2024	13.75	15.55	13.15	14.42	35,510	+2.02(+16.29%)
Apr 19, 2024	10.61	12.45	10.39	12.40	15,940	+1.75(+16.43%)
Apr 18, 2024	10.19	10.65	9.800	10.65	3,162	+0.12(+1.14%)
Apr 17, 2024	9.570	10.53	9.569	10.53	4,418	+0.00(+0.00%)
Apr 16, 2024	9.800	10.75	9.000	10.53	7,508	-0.42(-3.84%)
Apr 15, 2024	11.20	11.20	10.21	10.95	9,059	+0.39(+3.69%)
Apr 12, 2024	10.94	11.47	10.55	10.56	3,726	-0.49(-4.43%)
Apr 11, 2024	11.45	11.64	10.86	11.05	10,043	-0.35(-3.07%)
Apr 10, 2024	10.80	11.74	10.80	11.40	5,481	+0.60(+5.56%)
Apr 09, 2024	11.99	11.99	10.31	10.80	23,596	-1.52(-12.34%)
Apr 08, 2024	11.07	17.48	10.54	12.32	213,825	+4.03(+48.68%)
Apr 05, 2024	10.00	11.13	7.650	8.286	7,806	-1.77(-17.63%)
Apr 04, 2024	9.740	10.19	9.510	10.06	5,874	+0.32(+3.29%)
Apr 03, 2024	9.550	9.740	9.550	9.740	2,308	+0.19(+1.99%)
Apr 02, 2024	9.240	9.600	9.152	9.550	4,501	+0.15(+1.60%)

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 San Rafael

Find A Business

or Browse Listings

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

Historical Prices