Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.50 -0.75 (-5.66%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 9.200 9.400 8.900 9.400 4,413 +0.52(+5.87%)
Mar 28, 2024 8.879 8.879 8.879 8.879 355 -0.26(-2.86%)
Mar 27, 2024 9.140 9.140 9.140 9.140 333 +0.06(+0.64%)
Mar 26, 2024 9.140 9.140 8.810 9.082 1,200 +0.06(+0.69%)
Mar 25, 2024 9.000 9.020 8.900 9.020 2,863 -0.01(-0.11%)
Mar 22, 2024 9.030 9.030 9.030 9.030 283 -0.07(-0.77%)
Mar 21, 2024 8.800 9.100 8.800 9.100 1,767 +0.00(+0.00%)
Mar 19, 2024 9.100 37 +0.07(+0.83%)
Mar 18, 2024 8.780 9.100 8.350 9.025 2,513 +0.03(+0.28%)
Mar 15, 2024 8.961 9.049 8.961 9.000 631 -0.01(-0.11%)
Mar 14, 2024 8.680 9.010 8.620 9.010 1,409 +0.02(+0.22%)
Mar 13, 2024 8.840 8.990 8.840 8.990 1,040 +0.35(+4.08%)
Mar 12, 2024 8.340 8.860 8.340 8.638 1,687 -0.12(-1.40%)
Mar 11, 2024 8.680 8.761 8.680 8.761 1,156 +1.11(+14.52%)
Mar 08, 2024 7.150 7.650 7.150 7.650 670 -0.10(-1.29%)
Mar 07, 2024 7.750 7.750 7.750 7.750 461 -0.05(-0.64%)
Mar 05, 2024 7.800 119 -0.30(-3.70%)
Mar 04, 2024 7.800 8.700 7.640 8.100 7,241 +0.20(+2.53%)
Mar 01, 2024 7.550 8.272 7.550 7.900 6,389 +0.75(+10.49%)
Feb 29, 2024 7.150 7.150 7.150 7.150 599 +0.00(+0.00%)
Feb 26, 2024 7.150 112 -0.00(-0.01%)
Feb 23, 2024 7.390 7.595 7.151 7.151 2,665 +0.04(+0.56%)
Feb 22, 2024 7.111 7.111 7.111 7.111 382 -0.40(-5.35%)
Feb 21, 2024 7.513 7.513 7.513 7.513 491 -0.09(-1.14%)
Feb 20, 2024 7.740 7.740 7.600 7.600 594 +0.21(+2.84%)
Feb 15, 2024 7.390 0 +0.14(+1.93%)
Feb 13, 2024 7.250 200 -0.99(-12.01%)
Feb 12, 2024 8.240 8.240 8.240 8.240 369 +0.00(+0.00%)
Feb 09, 2024 7.500 8.240 7.500 8.240 1,741 -0.62(-7.00%)
Feb 08, 2024 8.782 8.860 8.782 8.860 345 -0.04(-0.45%)
Feb 07, 2024 9.410 9.450 8.700 8.900 949 -0.23(-2.52%)
Feb 06, 2024 9.130 9.130 9.130 9.130 397 +0.78(+9.34%)
Feb 05, 2024 8.350 8.350 8.350 8.350 696 -0.78(-8.54%)
Jan 29, 2024 9.130 352 -0.08(-0.90%)
Jan 24, 2024 9.213 4 +0.09(+1.02%)
Jan 22, 2024 9.120 44 +0.13(+1.46%)
Jan 19, 2024 8.760 8.989 8.760 8.989 707 -0.06(-0.67%)
Jan 17, 2024 9.050 2 +0.00(+0.00%)
Jan 12, 2024 9.050 260 -0.34(-3.62%)
Jan 11, 2024 9.390 9.390 9.390 9.390 209 -0.03(-0.32%)
Jan 08, 2024 9.420 146 +0.11(+1.18%)
Jan 05, 2024 9.310 9.310 9.310 9.310 476 -0.19(-2.00%)
Jan 04, 2024 8.820 9.500 8.790 9.500 2,360 -0.07(-0.73%)
Jan 03, 2024 9.520 9.570 9.520 9.570 548 +0.34(+3.68%)
Jan 02, 2024 9.300 9.300 8.700 9.230 1,274 +0.24(+2.67%)
Dec 29, 2023 8.690 9.000 8.520 8.990 3,843 +0.42(+4.90%)
Dec 28, 2023 9.000 9.138 8.460 8.570 6,134 -0.47(-5.20%)
Dec 27, 2023 9.040 9.040 9.040 9.040 947 -0.01(-0.11%)
Dec 26, 2023 9.600 9.600 9.050 9.050 948 +0.01(+0.11%)
Dec 22, 2023 9.500 9.500 8.770 9.040 2,566 +0.24(+2.73%)
Dec 21, 2023 9.500 9.500 8.800 8.800 662 -0.10(-1.17%)
Dec 20, 2023 8.904 8.904 8.904 8.904 513 +0.30(+3.53%)
Dec 19, 2023 8.360 9.252 8.360 8.600 2,183 -0.50(-5.49%)
Dec 15, 2023 9.100 1,320 -0.41(-4.31%)
Dec 14, 2023 10.15 10.15 9.510 9.510 6,827 -0.50(-5.00%)
Dec 13, 2023 10.34 10.35 10.01 10.01 4,112 -0.36(-3.47%)
Dec 12, 2023 10.50 10.50 10.00 10.37 4,209 -0.35(-3.26%)
Dec 11, 2023 11.47 11.47 10.57 10.72 2,888 -0.54(-4.80%)
Dec 08, 2023 10.70 11.26 10.60 11.26 1,508 -0.10(-0.88%)
Dec 07, 2023 11.40 11.86 11.36 11.36 3,411 +0.12(+1.07%)
Dec 06, 2023 11.00 11.28 10.94 11.24 1,980 +0.57(+5.29%)
Dec 05, 2023 10.67 10.67 10.67 10.67 1,207 -0.17(-1.60%)
Dec 04, 2023 10.70 10.85 10.70 10.85 1,093 +0.26(+2.44%)
Dec 01, 2023 11.05 11.05 10.56 10.59 2,417 -0.41(-3.73%)
Nov 30, 2023 10.75 11.00 10.73 11.00 2,427 +0.27(+2.52%)
Nov 29, 2023 10.03 10.73 10.03 10.73 1,422 +0.17(+1.58%)
Nov 28, 2023 10.60 10.60 10.44 10.56 1,170 +0.00(+0.03%)
Nov 27, 2023 10.56 10.56 10.56 10.56 231 +0.36(+3.53%)
Nov 24, 2023 10.28 10.61 10.15 10.20 6,799 +0.01(+0.10%)
Nov 22, 2023 9.950 10.19 9.950 10.19 1,199 +0.00(+0.00%)
Nov 21, 2023 10.14 10.19 9.925 10.19 2,303 +0.36(+3.66%)
Nov 20, 2023 9.830 9.830 9.830 9.830 1,077 -0.36(-3.53%)
Nov 17, 2023 9.820 10.19 9.687 10.19 2,988 +0.37(+3.81%)
Nov 16, 2023 9.690 9.816 9.690 9.816 562 +0.13(+1.30%)
Nov 15, 2023 9.900 9.990 9.680 9.690 4,303 +0.57(+6.25%)
Nov 14, 2023 8.704 9.948 8.704 9.120 15,039 +0.48(+5.56%)
Nov 13, 2023 8.640 8.640 8.640 8.640 2,823 -0.10(-1.14%)
Nov 10, 2023 8.340 8.740 8.120 8.740 4,297 +0.29(+3.43%)
Nov 09, 2023 8.670 8.670 8.450 8.450 1,394 -0.16(-1.85%)
Nov 08, 2023 8.569 8.609 8.346 8.609 2,152 +0.01(+0.11%)
Nov 07, 2023 8.357 8.600 8.357 8.600 1,262 +0.23(+2.75%)
Nov 06, 2023 8.360 8.573 8.300 8.370 7,372 -0.14(-1.65%)
Nov 03, 2023 7.820 8.520 7.820 8.510 6,333 +0.66(+8.41%)
Nov 02, 2023 8.080 8.120 7.850 7.850 3,122 -0.29(-3.56%)
Nov 01, 2023 8.020 8.740 8.020 8.140 2,037 +0.09(+1.12%)
Oct 31, 2023 8.633 8.633 8.050 8.050 811 -0.47(-5.52%)
Oct 30, 2023 8.570 8.570 8.150 8.520 608 +0.40(+4.93%)
Oct 27, 2023 8.302 8.302 8.120 8.120 2,389 -0.57(-6.61%)
Oct 26, 2023 8.150 8.695 7.850 8.695 8,569 +0.54(+6.69%)
Oct 25, 2023 8.310 8.470 8.150 8.150 2,753 -0.37(-4.34%)
Oct 24, 2023 9.350 9.355 8.030 8.520 18,379 -0.56(-6.17%)
Oct 23, 2023 9.200 9.550 9.080 9.080 12,271 -0.17(-1.84%)
Oct 20, 2023 9.450 9.550 9.200 9.250 6,644 -0.20(-2.12%)
Oct 19, 2023 9.750 10.01 9.272 9.450 15,384 -0.47(-4.72%)
Oct 18, 2023 9.880 9.990 9.650 9.918 5,784 +0.22(+2.25%)
Oct 17, 2023 10.06 10.05 9.151 9.700 17,134 -0.40(-3.96%)
Oct 16, 2023 10.74 10.74 9.720 10.10 7,193 -0.60(-5.61%)
Oct 13, 2023 10.66 11.15 10.20 10.70 18,188 +0.60(+5.94%)
Oct 12, 2023 10.26 10.49 9.620 10.10 17,128 -0.77(-7.08%)
Oct 11, 2023 10.99 11.00 10.20 10.87 7,367 +0.25(+2.35%)
Oct 10, 2023 10.64 11.19 10.50 10.62 7,110 +0.11(+1.05%)
Oct 09, 2023 10.51 10.80 10.51 10.51 3,051 -0.36(-3.34%)
Oct 06, 2023 10.25 11.05 10.00 10.87 21,310 +0.01(+0.12%)
Oct 05, 2023 12.15 12.42 10.65 10.86 73,780 -1.14(-9.50%)
Oct 04, 2023 12.65 12.81 12.00 12.00 30,907 -0.20(-1.64%)
Oct 03, 2023 12.48 13.17 12.00 12.20 85,899 -0.90(-6.87%)
Oct 02, 2023 13.75 14.80 12.45 13.10 123,537 -1.90(-12.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.