Adlai Nortye Group Stock Price History
NASDAQ: ANLHealth CareBiotechnology: Pharmaceutical PreparationsUSD
15.62+0.11 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANL price history at a glance
The price history for Adlai Nortye Group (ANL) on this page begins on September 25, 2023, when the stock closed at $15.00; it most recently closed at $15.62 on October 5, 2026. The highest price in this record is $19.30, reached on September 25, 2023; the latest close is 19.1% below that peak. Over roughly 3 years the share price changed +4.1%, a 1.3% compound annual price return (excluding dividends).
In the last 12 months alone, ANL has gained 894.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $19.30
- Date of high
- Sep 25, 2023
- Low since 2023
- $0.879
- Date of low
- Dec 8, 2025
- 52-week high
- $17.25
- 52-week low
- $0.879
- IPO year
- 2023
- Last close
- $15.62
ANL returns
1 week
+3.51%
1 month
+6.29%
3 months
+58.26%
6 months
+39.96%
Year to date
+1000.00%
1 year
+894.90%
3 years
+45.98%
ANL price return, excluding dividends.
ANL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.62 | +1031.88% |
| 2025 | 1.38 | -40.00% |
| 2024 | 2.30 | -74.42% |
| 2023* | 8.99 | -40.07% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ANL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.33 | 16.74 | 14.87 | 15.62 | +0.71% | |
| 13.87 | 16.05 | 13.78 | 15.51 | +10.39% | |
| 14.41 | 15.04 | 14.03 | 14.05 | -2.84% | |
| 15.03 | 15.68 | 14.23 | 14.46 | -3.86% | |
| 14.80 | 15.82 | 14.34 | 15.04 | -0.33% | |
| 15.76 | 15.80 | 14.83 | 15.09 | -4.25% | |
| 16.00 | 16.20 | 15.54 | 15.76 | -1.50% | |
| 15.87 | 16.31 | 15.50 | 16.00 | +2.24% | |
| 15.26 | 15.82 | 15.11 | 15.65 | +1.62% | |
| 15.70 | 15.86 | 15.10 | 15.40 | -0.84% | |
| 16.16 | 16.16 | 15.38 | 15.53 | -1.90% | |
| 15.51 | 16.05 | 14.70 | 15.83 | +0.51% | |
| 16.47 | 16.95 | 15.60 | 15.75 | -5.12% | |
| 15.80 | 16.73 | 15.66 | 16.60 | +6.62% | |
| 15.99 | 16.16 | 15.05 | 15.57 | -1.08% | |
| 15.13 | 15.92 | 15.13 | 15.74 | +3.01% | |
| 15.89 | 16.25 | 15.00 | 15.28 | -1.55% | |
| 15.16 | 15.75 | 14.93 | 15.52 | +3.47% | |
| 15.92 | 16.19 | 14.87 | 15.00 | -5.84% | |
| 15.18 | 16.10 | 15.13 | 15.93 | +4.73% | |
| 15.32 | 16.00 | 15.20 | 15.21 | +0.80% | |
| 14.97 | 15.78 | 14.70 | 15.09 | +2.69% | |
| 15.44 | 15.94 | 14.42 | 14.70 | -5.25% | |
| 15.12 | 16.12 | 14.82 | 15.51 | +3.33% | |
| 14.69 | 16.02 | 14.55 | 15.01 | +1.76% | |
| 13.95 | 14.79 | 13.78 | 14.75 | +6.46% | |
| 13.76 | 14.20 | 13.48 | 13.86 | +1.65% | |
| 14.02 | 14.41 | 13.32 | 13.63 | -3.95% | |
| 13.84 | 14.44 | 13.26 | 14.19 | +2.68% | |
| 14.41 | 14.46 | 13.53 | 13.82 | -3.49% | |
| 14.88 | 15.20 | 14.05 | 14.32 | -4.91% | |
| 13.70 | 15.11 | 13.50 | 15.06 | +9.61% | |
| 14.09 | 14.29 | 13.55 | 13.74 | -2.97% | |
| 13.66 | 14.40 | 13.14 | 14.16 | +3.36% | |
| 13.97 | 14.28 | 13.52 | 13.70 | -0.15% | |
| 14.30 | 14.30 | 13.56 | 13.72 | -4.26% | |
| 14.25 | 14.77 | 14.04 | 14.33 | +1.20% | |
| 13.58 | 14.20 | 13.16 | 14.16 | +6.15% | |
| 13.08 | 14.42 | 12.91 | 13.34 | +0.68% | |
| 12.73 | 13.33 | 12.62 | 13.25 | +3.03% | |
| 13.18 | 13.18 | 12.50 | 12.86 | -1.76% | |
| 13.08 | 13.42 | 12.48 | 13.09 | +0.08% | |
| 13.17 | 13.38 | 12.50 | 13.08 | -1.13% | |
| 13.30 | 13.84 | 12.80 | 13.23 | -0.38% | |
| 14.00 | 14.70 | 13.00 | 13.28 | -4.05% | |
| 13.00 | 13.97 | 12.92 | 13.84 | +5.89% | |
| 13.00 | 13.35 | 12.86 | 13.07 | +0.54% | |
| 12.87 | 13.88 | 12.10 | 13.00 | +0.08% | |
| 12.99 | 13.41 | 12.70 | 12.99 | -0.08% | |
| 13.00 | 13.28 | 12.47 | 13.00 | 0.00% | |
| 12.21 | 13.22 | 11.67 | 13.00 | +7.35% | |
| 12.69 | 12.69 | 11.98 | 12.11 | -4.57% | |
| 11.97 | 12.88 | 11.51 | 12.69 | +5.22% | |
| 13.04 | 13.04 | 11.91 | 12.06 | -3.52% | |
| 13.15 | 13.15 | 12.04 | 12.50 | -5.45% | |
| 13.25 | 13.50 | 12.98 | 13.22 | -0.30% | |
| 12.75 | 13.30 | 12.17 | 13.26 | +2.00% | |
| 11.99 | 13.30 | 11.50 | 13.00 | +8.51% | |
| 11.51 | 12.10 | 10.34 | 11.98 | +3.90% | |
| 10.88 | 11.80 | 10.72 | 11.53 | +1.59% | |
| 10.47 | 11.90 | 10.22 | 11.35 | +6.77% | |
| 9.24 | 10.71 | 9.00 | 10.63 | +15.54% | |
| 9.24 | 9.55 | 8.88 | 9.20 | -0.43% | |
| 9.80 | 9.91 | 8.94 | 9.24 | -6.38% | |
| 10.60 | 10.60 | 9.63 | 9.87 | -7.58% | |
| 10.12 | 11.00 | 10.06 | 10.68 | +4.91% | |
| 10.42 | 10.75 | 9.83 | 10.18 | -5.48% | |
| 11.00 | 11.20 | 10.46 | 10.77 | -1.37% | |
| 9.51 | 11.00 | 9.12 | 10.92 | +15.07% | |
| 10.58 | 11.35 | 8.54 | 9.49 | -10.47% | |
| 11.50 | 11.82 | 10.20 | 10.60 | -7.83% | |
| 10.79 | 12.00 | 10.71 | 11.50 | +0.79% | |
| 10.00 | 11.51 | 9.85 | 11.41 | +14.10% | |
| 10.16 | 11.18 | 9.33 | 10.00 | -1.57% | |
| 10.99 | 11.19 | 9.86 | 10.16 | -7.55% | |
| 10.77 | 11.29 | 10.30 | 10.99 | +3.68% | |
| 10.12 | 11.35 | 10.12 | 10.60 | +1.92% | |
| 10.26 | 11.80 | 10.26 | 10.40 | +2.97% | |
| 10.33 | 10.72 | 9.89 | 10.10 | -1.56% | |
| 10.05 | 10.91 | 10.00 | 10.26 | +2.09% | |
| 10.92 | 10.92 | 10.02 | 10.05 | -11.30% | |
| 10.07 | 11.33 | 10.01 | 11.33 | +9.79% | |
| 10.19 | 10.64 | 10.00 | 10.32 | +1.18% | |
| 10.30 | 10.57 | 9.63 | 10.20 | -2.58% | |
| 10.45 | 11.40 | 10.24 | 10.47 | -3.41% | |
| 9.91 | 10.96 | 9.56 | 10.84 | +5.96% | |
| 9.91 | 10.50 | 9.46 | 10.23 | +2.81% | |
| 11.43 | 11.43 | 9.90 | 9.95 | -9.55% | |
| 11.37 | 11.38 | 10.50 | 11.00 | -2.31% | |
| 11.27 | 11.79 | 10.11 | 11.26 | -2.76% | |
| 11.68 | 12.16 | 11.26 | 11.58 | -3.74% | |
| 12.62 | 13.09 | 11.60 | 12.03 | +0.75% | |
| 11.48 | 12.54 | 11.26 | 11.94 | +5.66% | |
| 11.49 | 11.95 | 11.01 | 11.30 | +2.73% | |
| 11.58 | 11.65 | 11.00 | 11.00 | -3.08% | |
| 11.96 | 12.69 | 11.07 | 11.35 | -4.78% | |
| 11.56 | 12.07 | 11.53 | 11.92 | +3.11% | |
| 11.51 | 12.25 | 11.31 | 11.56 | +1.76% | |
| 10.70 | 12.15 | 10.50 | 11.36 | +6.17% | |
| 11.35 | 11.85 | 10.50 | 10.70 | -7.84% | |
| 14.05 | 14.05 | 11.31 | 11.61 | -14.06% | |
| 14.00 | 14.45 | 13.50 | 13.51 | -2.53% | |
| 14.42 | 15.33 | 13.05 | 13.86 | -0.57% | |
| 12.96 | 14.08 | 12.82 | 13.94 | +6.01% | |
| 12.96 | 13.62 | 12.60 | 13.15 | +1.47% | |
| 13.12 | 14.33 | 12.76 | 12.96 | -2.41% | |
| 13.54 | 13.54 | 12.41 | 13.28 | -3.07% | |
| 14.27 | 14.27 | 13.61 | 13.70 | -3.99% | |
| 15.35 | 15.35 | 13.33 | 14.27 | -4.42% | |
| 14.91 | 15.33 | 14.68 | 14.93 | -0.27% | |
| 15.06 | 15.62 | 14.60 | 14.97 | -3.42% | |
| 14.03 | 15.93 | 13.01 | 15.50 | +8.62% | |
| 13.76 | 15.00 | 12.86 | 14.27 | +1.28% | |
| 12.07 | 14.20 | 12.07 | 14.09 | +15.78% | |
| 12.87 | 13.10 | 11.31 | 12.17 | -8.15% | |
| 14.57 | 14.66 | 12.61 | 13.25 | -10.47% | |
| 14.62 | 15.20 | 13.81 | 14.80 | -0.74% | |
| 16.17 | 16.50 | 14.61 | 14.91 | -7.56% | |
| 15.45 | 16.88 | 15.40 | 16.13 | +1.07% | |
| 17.16 | 17.25 | 15.44 | 15.96 | -3.86% | |
| 15.69 | 17.04 | 14.75 | 16.60 | +3.69% | |
| 14.00 | 16.97 | 13.20 | 16.01 | +16.95% | |
| 15.00 | 15.01 | 12.83 | 13.69 | +3.32% | |
| 15.40 | 15.48 | 7.20 | 13.25 | -15.50% | |
| 12.41 | 15.79 | 12.34 | 15.68 | +30.02% | |
| 12.08 | 13.00 | 10.81 | 12.06 | +8.06% | |
| 11.90 | 12.14 | 10.55 | 11.16 | -7.00% | |
| 11.79 | 12.05 | 11.02 | 12.00 | -0.25% | |
| 9.78 | 12.15 | 9.78 | 12.03 | +22.76% | |
| 9.09 | 10.25 | 8.67 | 9.80 | +8.89% | |
| 8.22 | 9.20 | 8.15 | 9.00 | +10.02% | |
| 7.75 | 9.00 | 7.66 | 8.18 | +3.54% | |
| 6.72 | 8.05 | 6.67 | 7.90 | +14.16% | |
| 6.63 | 7.53 | 6.44 | 6.92 | +4.69% | |
| 6.49 | 7.07 | 6.34 | 6.61 | +2.32% | |
| 6.81 | 7.16 | 6.42 | 6.46 | -4.30% | |
| 7.05 | 7.55 | 6.55 | 6.75 | -5.20% | |
| 6.98 | 7.55 | 6.92 | 7.12 | +1.86% | |
| 6.80 | 7.07 | 6.56 | 6.99 | +0.72% | |
| 7.45 | 7.45 | 6.81 | 6.94 | -6.22% | |
| 7.29 | 7.73 | 6.73 | 7.40 | +0.54% | |
| 7.72 | 7.80 | 7.16 | 7.36 | -0.67% | |
| 7.77 | 8.17 | 7.40 | 7.41 | -7.61% | |
| 7.54 | 8.12 | 7.54 | 8.02 | +0.50% | |
| 8.12 | 8.16 | 7.22 | 7.98 | +0.38% | |
| 8.08 | 8.82 | 7.73 | 7.95 | -4.90% | |
| 8.82 | 8.91 | 7.91 | 8.36 | -5.22% | |
| 8.68 | 9.24 | 8.62 | 8.82 | -0.90% | |
| 8.77 | 9.50 | 8.64 | 8.90 | +1.25% | |
| 8.59 | 9.28 | 8.45 | 8.79 | -1.35% | |
| 9.24 | 9.80 | 8.65 | 8.91 | -3.57% | |
| 7.90 | 9.38 | 7.90 | 9.24 | +10.26% | |
| 7.77 | 8.38 | 7.31 | 8.38 | +4.62% | |
| 8.25 | 8.30 | 7.40 | 8.01 | -2.79% | |
| 7.81 | 8.80 | 7.74 | 8.24 | +4.83% | |
| 9.20 | 9.20 | 7.21 | 7.86 | -14.47% | |
| 9.82 | 9.98 | 8.01 | 9.19 | -5.36% | |
| 10.12 | 10.15 | 9.66 | 9.71 | -4.05% | |
| 9.77 | 10.12 | 9.50 | 10.12 | +1.40% | |
| 9.92 | 9.99 | 9.65 | 9.98 | +0.60% | |
| 9.86 | 9.92 | 9.21 | 9.92 | +0.61% | |
| 9.70 | 9.93 | 9.70 | 9.86 | +0.51% | |
| 9.86 | 9.99 | 9.65 | 9.81 | +1.98% | |
| 9.22 | 9.95 | 9.22 | 9.62 | +1.16% | |
| 9.64 | 10.15 | 9.31 | 9.51 | -1.45% | |
| 9.32 | 10.12 | 9.32 | 9.65 | +3.88% | |
| 9.74 | 9.87 | 9.26 | 9.29 | -4.62% | |
| 9.99 | 10.09 | 9.33 | 9.74 | -3.75% | |
| 10.00 | 10.77 | 9.84 | 10.12 | +1.10% | |
| 10.14 | 10.14 | 9.12 | 10.01 | -1.28% | |
| 10.03 | 10.50 | 9.28 | 10.14 | +0.60% | |
| 10.00 | 11.45 | 9.60 | 10.08 | +7.23% | |
| 10.25 | 12.09 | 9.35 | 9.40 | +1.40% | |
| 8.43 | 9.99 | 7.68 | 9.27 | -12.79% | |
| 9.12 | 11.05 | 6.58 | 10.63 | +62.79% | |
| 3.54 | 6.53 | 3.48 | 6.53 | +88.18% | |
| 3.55 | 4.00 | 3.26 | 3.47 | -3.61% | |
| 3.23 | 3.86 | 3.17 | 3.60 | +12.50% | |
| 2.43 | 3.29 | 2.43 | 3.20 | +21.67% | |
| 1.99 | 2.66 | 1.99 | 2.63 | +28.92% | |
| 1.85 | 2.05 | 1.85 | 2.04 | +10.27% | |
| 1.79 | 1.92 | 1.78 | 1.85 | 0.00% | |
| 1.63 | 1.93 | 1.63 | 1.85 | +2.78% | |
| 1.66 | 1.85 | 1.66 | 1.80 | +7.14% | |
| 1.62 | 1.70 | 1.62 | 1.68 | +4.35% | |
| 1.60 | 1.68 | 1.55 | 1.61 | -2.42% | |
| 1.54 | 1.71 | 1.54 | 1.65 | +3.77% | |
| 1.55 | 1.59 | 1.48 | 1.59 | -0.63% | |
| 1.52 | 1.72 | 1.52 | 1.60 | +8.84% | |
| 1.46 | 1.48 | 1.45 | 1.47 | +2.80% | |
| 1.49 | 1.53 | 1.35 | 1.43 | -2.05% | |
| 1.32 | 1.47 | 1.32 | 1.46 | +4.29% | |
| 1.40 | 1.45 | 1.34 | 1.40 | +1.45% | |
| 1.42 | 1.48 | 1.38 | 1.38 | -2.82% | |
| 1.48 | 1.53 | 1.34 | 1.42 | -4.70% | |
| 1.65 | 1.76 | 1.32 | 1.49 | -17.22% | |
| 2.00 | 2.01 | 1.17 | 1.80 | +9.76% | |
| 1.54 | 1.74 | 1.54 | 1.64 | +7.19% | |
| 1.50 | 1.55 | 1.46 | 1.53 | +0.66% | |
| 1.41 | 1.61 | 1.41 | 1.52 | -0.65% | |
| 1.42 | 1.53 | 1.42 | 1.53 | +0.66% | |
| 1.48 | 1.55 | 1.42 | 1.52 | -1.94% | |
| 1.62 | 1.63 | 1.49 | 1.55 | -6.06% | |
| 1.64 | 1.65 | 1.42 | 1.65 | +0.61% | |
| 1.54 | 1.70 | 1.51 | 1.64 | +10.07% | |
| 1.42 | 1.50 | 1.41 | 1.49 | +7.97% | |
| 1.36 | 1.41 | 1.31 | 1.38 | +7.81% | |
| 1.22 | 1.39 | 1.22 | 1.28 | +6.67% | |
| 1.12 | 1.27 | 1.12 | 1.20 | +9.09% | |
| 1.01 | 1.10 | 0.879 | 1.10 | +25.00% | |
| 1.03 | 1.15 | 0.88 | 0.88 | -12.87% | |
| 1.24 | 1.33 | 1.00 | 1.01 | -15.83% | |
| 1.43 | 1.49 | 1.20 | 1.20 | -11.76% | |
| 1.40 | 1.49 | 1.36 | 1.36 | -6.21% | |
| 1.50 | 1.50 | 1.45 | 1.45 | -1.36% | |
| 1.45 | 1.59 | 1.40 | 1.47 | -7.55% | |
| 1.38 | 1.59 | 1.37 | 1.59 | +15.22% | |
| 1.48 | 1.48 | 1.32 | 1.38 | -0.72% | |
| 1.47 | 1.49 | 1.37 | 1.39 | -1.42% | |
| 1.39 | 1.55 | 1.37 | 1.41 | +4.44% | |
| 1.34 | 1.49 | 1.34 | 1.35 | -5.59% | |
| 1.48 | 1.54 | 1.35 | 1.43 | -2.05% | |
| 1.51 | 1.56 | 1.45 | 1.46 | -7.01% | |
| 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | |
| 1.58 | 1.58 | 1.50 | 1.57 | +0.64% | |
| 1.55 | 1.60 | 1.41 | 1.56 | +3.31% | |
| 1.46 | 1.51 | 1.45 | 1.51 | -6.21% | |
| 1.53 | 1.61 | 1.53 | 1.61 | -0.62% | |
| 1.55 | 1.67 | 1.40 | 1.62 | +2.53% | |
| 1.60 | 1.60 | 1.58 | 1.58 | +1.94% | |
| 1.56 | 1.58 | 1.43 | 1.55 | 0.00% | |
| 1.42 | 1.57 | 1.42 | 1.55 | +6.90% | |
| 1.42 | 1.48 | 1.32 | 1.45 | +7.41% | |
| 1.31 | 1.48 | 1.31 | 1.35 | -2.88% | |
| 1.47 | 1.54 | 1.38 | 1.39 | -2.80% | |
| 1.43 | 1.59 | 1.36 | 1.43 | +2.88% | |
| 1.54 | 1.54 | 1.30 | 1.39 | -7.33% | |
| 1.58 | 1.58 | 1.50 | 1.50 | -0.66% | |
| 1.51 | 1.60 | 1.48 | 1.51 | 0.00% | |
| 1.59 | 1.59 | 1.51 | 1.51 | -8.60% | |
| 1.61 | 1.67 | 1.61 | 1.65 | -0.48% | |
| 1.56 | 1.66 | 1.55 | 1.66 | +0.61% | |
| 1.65 | 1.68 | 1.65 | 1.65 | -0.30% | |
| 1.70 | 1.70 | 1.66 | 1.66 | +0.30% | |
| 1.70 | 1.71 | 1.64 | 1.65 | +0.61% | |
| 1.73 | 1.73 | 1.60 | 1.64 | +1.86% | |
| 1.68 | 1.68 | 1.61 | 1.61 | -3.01% | |
| 1.69 | 1.73 | 1.63 | 1.66 | -1.19% | |
| 1.55 | 1.69 | 1.55 | 1.68 | +5.13% | |
| 1.69 | 1.69 | 1.60 | 1.60 | +1.78% | |
| 1.69 | 1.73 | 1.56 | 1.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANL chart for longer ranges.