ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
1.405
-0.085 (-5.70%)
Mar 31, 2025, 1:15 PM EDT - Market open
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.43 | 1.43 | 1.28 | 1.41 | - | -5.37% | 177,448 |
| Mar 28, 2025 | 1.48 | 1.50 | 1.44 | 1.49 | 1.49 | -1.97% | 253,249 |
| Mar 27, 2025 | 1.57 | 1.58 | 1.41 | 1.52 | 1.52 | -3.80% | 575,678 |
| Mar 26, 2025 | 1.65 | 1.67 | 1.53 | 1.58 | 1.58 | -2.47% | 437,530 |
| Mar 25, 2025 | 1.63 | 1.67 | 1.58 | 1.62 | 1.62 | -1.82% | 168,887 |
| Mar 24, 2025 | 1.65 | 1.68 | 1.58 | 1.65 | 1.65 | 2.48% | 386,019 |
| Mar 21, 2025 | 1.66 | 1.67 | 1.57 | 1.61 | 1.61 | -5.29% | 567,910 |
| Mar 20, 2025 | 1.78 | 1.84 | 1.70 | 1.70 | 1.70 | -6.59% | 210,692 |
| Mar 19, 2025 | 1.78 | 1.83 | 1.73 | 1.82 | 1.82 | 2.82% | 196,724 |
| Mar 18, 2025 | 1.78 | 1.79 | 1.68 | 1.77 | 1.77 | -1.12% | 331,033 |
| Mar 17, 2025 | 1.85 | 1.85 | 1.72 | 1.79 | 1.79 | -3.24% | 381,801 |
| Mar 14, 2025 | 1.83 | 1.88 | 1.78 | 1.85 | 1.85 | 4.52% | 215,871 |
| Mar 13, 2025 | 1.80 | 1.86 | 1.75 | 1.77 | 1.77 | -4.32% | 738,523 |
| Mar 12, 2025 | 1.76 | 1.91 | 1.70 | 1.85 | 1.85 | 7.56% | 275,780 |
| Mar 11, 2025 | 1.73 | 1.76 | 1.64 | 1.72 | 1.72 | -0.58% | 289,764 |
| Mar 10, 2025 | 1.81 | 1.83 | 1.69 | 1.73 | 1.73 | -5.98% | 281,195 |
| Mar 7, 2025 | 1.75 | 1.89 | 1.75 | 1.84 | 1.84 | 5.14% | 337,003 |
| Mar 6, 2025 | 1.70 | 1.79 | 1.68 | 1.75 | 1.75 | 3.55% | 181,162 |
| Mar 5, 2025 | 1.79 | 1.79 | 1.67 | 1.69 | 1.69 | -5.59% | 306,040 |
| Mar 4, 2025 | 1.58 | 1.79 | 1.50 | 1.79 | 1.79 | 12.58% | 588,162 |
| Mar 3, 2025 | 1.75 | 1.76 | 1.58 | 1.59 | 1.59 | -9.66% | 243,695 |
| Feb 28, 2025 | 1.71 | 1.77 | 1.55 | 1.76 | 1.76 | 11.39% | 635,508 |
| Feb 27, 2025 | 1.58 | 1.66 | 1.58 | 1.58 | 1.58 | -2.47% | 231,908 |
| Feb 26, 2025 | 1.56 | 1.65 | 1.56 | 1.62 | 1.62 | 3.85% | 204,023 |
| Feb 25, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -2.50% | 277,668 |
| Feb 24, 2025 | 1.72 | 1.72 | 1.56 | 1.60 | 1.60 | -1.84% | 343,528 |
| Feb 21, 2025 | 1.68 | 1.72 | 1.62 | 1.63 | 1.63 | -2.40% | 320,755 |
| Feb 20, 2025 | 1.67 | 1.73 | 1.63 | 1.67 | 1.67 | - | 299,437 |
| Feb 19, 2025 | 1.67 | 1.70 | 1.62 | 1.67 | 1.67 | -0.60% | 335,234 |
| Feb 18, 2025 | 1.62 | 1.77 | 1.62 | 1.68 | 1.68 | 5.00% | 541,163 |
| Feb 14, 2025 | 1.62 | 1.73 | 1.60 | 1.60 | 1.60 | -0.62% | 468,630 |
| Feb 13, 2025 | 1.49 | 1.61 | 1.45 | 1.61 | 1.61 | 8.78% | 412,742 |
| Feb 12, 2025 | 1.41 | 1.52 | 1.39 | 1.48 | 1.48 | 6.47% | 444,155 |
| Feb 11, 2025 | 1.45 | 1.49 | 1.39 | 1.39 | 1.39 | -5.44% | 522,166 |
| Feb 10, 2025 | 1.51 | 1.51 | 1.42 | 1.47 | 1.47 | -2.65% | 524,223 |
| Feb 7, 2025 | 1.61 | 1.63 | 1.49 | 1.51 | 1.51 | -6.79% | 777,382 |
| Feb 6, 2025 | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -6.90% | 446,848 |
| Feb 5, 2025 | 1.65 | 1.74 | 1.63 | 1.74 | 1.74 | 5.45% | 391,079 |
| Feb 4, 2025 | 1.58 | 1.66 | 1.55 | 1.65 | 1.65 | 4.43% | 562,816 |
| Feb 3, 2025 | 1.62 | 1.67 | 1.56 | 1.58 | 1.58 | -5.95% | 506,076 |
| Jan 31, 2025 | 1.71 | 1.75 | 1.64 | 1.68 | 1.68 | -2.33% | 674,684 |
| Jan 30, 2025 | 1.66 | 1.73 | 1.59 | 1.72 | 1.72 | 4.24% | 565,220 |
| Jan 29, 2025 | 1.70 | 1.73 | 1.63 | 1.65 | 1.65 | -4.07% | 481,440 |
| Jan 28, 2025 | 1.67 | 1.73 | 1.61 | 1.72 | 1.72 | 2.38% | 627,361 |
| Jan 27, 2025 | 1.75 | 1.82 | 1.65 | 1.68 | 1.68 | -5.08% | 598,948 |
| Jan 24, 2025 | 1.79 | 1.83 | 1.72 | 1.77 | 1.77 | 0.57% | 363,932 |
| Jan 23, 2025 | 1.69 | 1.77 | 1.66 | 1.76 | 1.76 | 3.53% | 359,262 |
| Jan 22, 2025 | 1.74 | 1.76 | 1.68 | 1.70 | 1.70 | -3.41% | 491,806 |
| Jan 21, 2025 | 1.85 | 1.87 | 1.75 | 1.76 | 1.76 | -3.83% | 489,569 |
| Jan 17, 2025 | 1.80 | 1.84 | 1.73 | 1.83 | 1.83 | 4.57% | 549,040 |