ANL
Adlai Nort Sp ADS-A (ANL)
NASDAQ
$13.72+$0.02 (+0.11%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $804.7M
    Market Cap
  • 717.72%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +5.38%
    Low Price$12.06
    High Price$14.33
  • 3 Months
    +18.51%
    Low Price$9.20
    High Price$14.33
  • 1 Year
    +717.72%
    Low Price$0.88
    High Price$16.60
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
13.12
14.33
12.76
12.96
-2.41%
187,269
05/08/2026
13.54
13.54
12.41
13.28
-3.07%
227,160
05/07/2026
14.27
14.27
13.61
13.70
-3.99%
183,715
05/06/2026
15.35
15.35
13.33
14.27
-4.42%
242,354
05/05/2026
14.91
15.33
14.68
14.93
-0.27%
223,494
05/04/2026
15.06
15.62
14.60
14.97
-3.42%
251,171
05/01/2026
14.03
15.93
13.01
15.50
+8.62%
593,715
04/30/2026
13.76
15.00
12.86
14.27
+1.28%
384,415
04/29/2026
12.07
14.20
12.07
14.09
+15.78%
585,441
04/28/2026
12.87
13.10
11.31
12.17
-8.15%
1,209,356
04/27/2026
14.57
14.66
12.61
13.25
-10.47%
556,952
04/24/2026
14.62
15.20
13.81
14.80
-0.74%
322,314
04/23/2026
16.17
16.50
14.61
14.91
-7.56%
427,705
04/22/2026
15.45
16.88
15.40
16.13
+1.07%
550,652
04/21/2026
17.16
17.25
15.44
15.96
-3.86%
385,434
04/20/2026
15.69
17.04
14.75
16.60
+3.69%
847,048
04/17/2026
14.00
16.97
13.20
16.01
+16.95%
1,387,392
04/16/2026
15.00
15.01
12.83
13.69
+3.32%
938,624
04/15/2026
15.40
15.48
7.20
13.25
-15.50%
1,112,488
04/14/2026
12.41
15.79
12.34
15.68
+30.02%
1,085,929
04/13/2026
12.08
13.00
10.81
12.06
+8.06%
817,960
04/10/2026
11.90
12.14
10.55
11.16
-7.00%
377,465
04/10/2026
-$2.52 Earnings
04/09/2026
11.79
12.05
11.02
12.00
-0.25%
718,294
04/08/2026
9.78
12.15
9.78
12.03
+22.76%
1,341,726
04/07/2026
9.09
10.25
8.67
9.80
+8.89%
503,394
04/06/2026
8.22
9.20
8.15
9.00
+10.02%
480,074
04/02/2026
7.75
9.00
7.66
8.18
+3.54%
454,611