ANL
Adlai Nort Sp ADS-A (ANL)
NASDAQ
$15.06-$0.71 (-4.47%)
Price as of Oct 02, 2026 5:11 PM EDT
  • $925.7M
    Market Cap
  • 787.89%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +15.63%
    Low Price$13.86
    High Price$16.60
  • 3 Months
    +48.68%
    Low Price$9.20
    High Price$16.60
  • 1 Year
    +787.89%
    Low Price$0.88
    High Price$16.60
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
16.00
16.20
15.54
15.76
-1.50%
124,785
09/30/2026
15.87
16.31
15.50
16.00
+2.24%
93,947
09/29/2026
15.26
15.82
15.11
15.65
+1.62%
63,029
09/28/2026
15.70
15.86
15.10
15.40
-0.84%
63,505
09/25/2026
16.16
16.16
15.38
15.53
-1.90%
34,800
09/24/2026
15.51
16.05
14.70
15.83
+0.51%
144,263
09/23/2026
16.47
16.95
15.60
15.75
-5.12%
218,130
09/22/2026
15.80
16.73
15.66
16.60
+6.62%
107,179
09/21/2026
15.99
16.16
15.05
15.57
-1.08%
92,590
09/18/2026
15.13
15.92
15.13
15.74
+3.01%
156,623
09/17/2026
15.89
16.25
15.00
15.28
-1.55%
91,495
09/16/2026
15.16
15.75
14.93
15.52
+3.47%
220,825
09/15/2026
15.92
16.19
14.87
15.00
-5.84%
171,304
09/14/2026
15.18
16.10
15.13
15.93
+4.73%
175,554
09/11/2026
15.32
16.00
15.20
15.21
+0.80%
228,743
09/10/2026
14.97
15.78
14.70
15.09
+2.69%
318,224
09/09/2026
15.44
15.94
14.42
14.70
-5.25%
161,832
09/08/2026
15.12
16.12
14.82
15.51
+3.33%
404,926
09/04/2026
14.69
16.02
14.55
15.01
+1.76%
308,574
09/03/2026
13.95
14.79
13.78
14.75
+6.46%
77,055
09/02/2026
13.76
14.20
13.48
13.86
+1.65%
77,708
09/01/2026
14.02
14.41
13.32
13.63
-3.95%
104,473
08/31/2026
13.84
14.44
13.26
14.19
+2.68%
139,188
08/28/2026
14.41
14.46
13.53
13.82
-3.49%
165,029
08/27/2026
14.88
15.20
14.05
14.32
-4.91%
137,013
08/26/2026
13.70
15.11
13.50
15.06
+9.61%
149,688
08/25/2026
14.09
14.29
13.55
13.74
-2.97%
100,197
08/24/2026
13.66
14.40
13.14
14.16
+3.36%
185,761
08/21/2026
13.97
14.28
13.52
13.70
-0.15%
103,051
08/20/2026
14.30
14.30
13.56
13.72
-4.26%
117,202
08/19/2026
14.25
14.77
14.04
14.33
+1.20%
150,538
08/18/2026
13.58
14.20
13.16
14.16
+6.15%
184,413
08/17/2026
13.08
14.42
12.91
13.34
+0.68%
276,963
08/14/2026
12.73
13.33
12.62
13.25
+3.03%
56,292
08/14/2026
-$0.04 Earnings
08/13/2026
13.18
13.18
12.50
12.86
-1.76%
78,575
08/12/2026
13.08
13.42
12.48
13.09
+0.08%
125,315
08/11/2026
13.17
13.38
12.50
13.08
-1.13%
134,800
08/10/2026
13.30
13.84
12.80
13.23
-0.38%
165,189
08/07/2026
14.00
14.70
13.00
13.28
-4.05%
270,000
08/06/2026
13.00
13.97
12.92
13.84
+5.89%
316,671
08/05/2026
13.00
13.35
12.86
13.07
+0.54%
111,495
08/04/2026
12.87
13.88
12.10
13.00
+0.08%
179,343
08/03/2026
12.99
13.41
12.70
12.99
-0.08%
216,584
07/31/2026
13.00
13.28
12.47
13.00
0.00%
120,408
07/30/2026
12.21
13.22
11.67
13.00
+7.35%
157,672
07/29/2026
12.69
12.69
11.98
12.11
-4.57%
86,250
07/28/2026
11.97
12.88
11.51
12.69
+5.22%
201,376
07/27/2026
13.04
13.04
11.91
12.06
-3.52%
127,849
07/24/2026
13.15
13.15
12.04
12.50
-5.45%
130,695
07/23/2026
13.25
13.50
12.98
13.22
-0.30%
145,029
07/22/2026
12.75
13.30
12.17
13.26
+2.00%
180,173
07/21/2026
11.99
13.30
11.50
13.00
+8.51%
315,132
07/20/2026
11.51
12.10
10.34
11.98
+3.90%
392,493
07/17/2026
10.88
11.80
10.72
11.53
+1.59%
569,048
07/16/2026
10.47
11.90
10.22
11.35
+6.77%
335,056
07/15/2026
9.24
10.71
9.00
10.63
+15.54%
136,099
07/14/2026
9.24
9.55
8.88
9.20
-0.43%
216,799
07/13/2026
9.80
9.91
8.94
9.24
-6.38%
234,217
07/10/2026
10.60
10.60
9.63
9.87
-7.58%
118,570
07/09/2026
10.12
11.00
10.06
10.68
+4.91%
215,026
07/08/2026
10.42
10.75
9.83
10.18
-5.48%
369,570
07/07/2026
11.00
11.20
10.46
10.77
-1.37%
239,574
07/06/2026
9.51
11.00
9.12
10.92
+15.07%
299,419
07/02/2026
10.58
11.35
8.54
9.49
-10.47%
480,913
07/01/2026
11.50
11.82
10.20
10.60
-7.83%
158,540
06/30/2026
10.79
12.00
10.71
11.50
+0.79%
188,461
06/29/2026
10.00
11.51
9.85
11.41
+14.10%
203,354
06/26/2026
10.16
11.18
9.33
10.00
-1.57%
299,515
06/25/2026
10.99
11.19
9.86
10.16
-7.55%
159,927
06/24/2026
10.77
11.29
10.30
10.99
+3.68%
25,613
06/23/2026
10.12
11.35
10.12
10.60
+1.92%
103,678
06/22/2026
10.26
11.80
10.26
10.40
+2.97%
206,865
06/18/2026
10.33
10.72
9.89
10.10
-1.56%
42,963
06/17/2026
10.05
10.91
10.00
10.26
+2.09%
82,334
06/16/2026
10.92
10.92
10.02
10.05
-11.30%
155,167
06/15/2026
10.07
11.33
10.01
11.33
+9.79%
144,365
06/12/2026
10.19
10.64
10.00
10.32
+1.18%
55,008
06/11/2026
10.30
10.57
9.63
10.20
-2.58%
109,965
06/10/2026
10.45
11.40
10.24
10.47
-3.41%
69,831
06/09/2026
9.91
10.96
9.56
10.84
+5.96%
171,094
06/08/2026
9.91
10.50
9.46
10.23
+2.81%
165,567
06/05/2026
11.43
11.43
9.90
9.95
-9.55%
147,124
06/04/2026
11.37
11.38
10.50
11.00
-2.31%
98,037
06/03/2026
11.27
11.79
10.11
11.26
-2.76%
229,768
06/02/2026
11.68
12.16
11.26
11.58
-3.74%
71,721
06/01/2026
12.62
13.08
11.60
12.03
+0.75%
151,605
05/29/2026
11.48
12.54
11.26
11.94
+5.66%
105,595
05/28/2026
11.49
11.95
11.01
11.30
+2.73%
87,604
05/27/2026
11.58
11.65
11.00
11.00
-3.08%
72,170
05/26/2026
11.96
12.69
11.07
11.35
-4.78%
61,665
05/22/2026
11.56
12.07
11.53
11.92
+3.11%
24,218
05/21/2026
11.51
12.25
11.31
11.56
+1.76%
96,476
05/20/2026
10.70
12.15
10.50
11.36
+6.17%
262,726
05/19/2026
11.35
11.85
10.50
10.70
-7.84%
354,065
05/18/2026
14.05
14.05
11.31
11.61
-14.06%
344,107
05/15/2026
14.00
14.45
13.50
13.51
-2.53%
90,732
05/14/2026
14.42
15.33
13.05
13.86
-0.57%
122,190
05/13/2026
12.96
14.08
12.82
13.94
+6.01%
42,110
05/12/2026
12.96
13.62
12.60
13.15
+1.47%
133,909