ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
1.830
+0.080 (4.57%)
Jan 17, 2025, 4:00 PM EST - Market closed
ADC Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 1.80 | 1.84 | 1.73 | 1.83 | 1.83 | 4.57% | 549,040 |
Jan 16, 2025 | 1.78 | 1.82 | 1.70 | 1.75 | 1.75 | -1.69% | 381,067 |
Jan 15, 2025 | 1.79 | 1.82 | 1.70 | 1.78 | 1.78 | 4.09% | 589,155 |
Jan 14, 2025 | 1.75 | 1.80 | 1.70 | 1.71 | 1.71 | -0.58% | 422,341 |
Jan 13, 2025 | 1.86 | 1.86 | 1.68 | 1.72 | 1.72 | -8.51% | 588,914 |
Jan 10, 2025 | 1.92 | 1.92 | 1.78 | 1.88 | 1.88 | -2.08% | 764,296 |
Jan 8, 2025 | 1.99 | 2.00 | 1.91 | 1.92 | 1.92 | -4.00% | 392,410 |
Jan 7, 2025 | 1.95 | 2.08 | 1.94 | 2.00 | 2.00 | 3.09% | 669,516 |
Jan 6, 2025 | 2.05 | 2.14 | 1.94 | 1.94 | 1.94 | -3.96% | 1,059,839 |
Jan 3, 2025 | 2.00 | 2.12 | 1.98 | 2.02 | 2.02 | 1.00% | 640,212 |
Jan 2, 2025 | 2.02 | 2.20 | 1.98 | 2.00 | 2.00 | 0.50% | 923,033 |
Dec 31, 2024 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | 4.74% | 703,947 |
Dec 30, 2024 | 2.00 | 2.03 | 1.89 | 1.90 | 1.90 | -6.40% | 606,530 |
Dec 27, 2024 | 2.13 | 2.13 | 1.96 | 2.03 | 2.03 | -4.25% | 742,244 |
Dec 26, 2024 | 2.00 | 2.13 | 1.93 | 2.12 | 2.12 | 4.43% | 602,027 |
Dec 24, 2024 | 1.98 | 2.05 | 1.95 | 2.03 | 2.03 | 2.01% | 303,522 |
Dec 23, 2024 | 1.98 | 2.06 | 1.93 | 1.99 | 1.99 | 1.53% | 903,932 |
Dec 20, 2024 | 2.07 | 2.18 | 1.94 | 1.96 | 1.96 | -7.55% | 1,896,045 |
Dec 19, 2024 | 1.95 | 2.17 | 1.93 | 2.12 | 2.12 | 10.99% | 1,147,635 |
Dec 18, 2024 | 2.14 | 2.21 | 1.90 | 1.91 | 1.91 | -10.33% | 948,293 |
Dec 17, 2024 | 2.05 | 2.17 | 1.96 | 2.13 | 2.13 | 6.50% | 1,400,624 |
Dec 16, 2024 | 2.03 | 2.14 | 1.82 | 2.00 | 2.00 | 5.82% | 2,074,595 |
Dec 13, 2024 | 2.00 | 2.01 | 1.80 | 1.89 | 1.89 | -4.55% | 1,473,858 |
Dec 12, 2024 | 2.31 | 2.35 | 1.96 | 1.98 | 1.98 | -10.81% | 1,389,898 |
Dec 11, 2024 | 3.37 | 3.47 | 2.06 | 2.22 | 2.22 | -36.21% | 5,627,287 |
Dec 10, 2024 | 3.25 | 3.49 | 3.06 | 3.48 | 3.48 | 8.41% | 2,279,398 |
Dec 9, 2024 | 3.30 | 3.39 | 2.97 | 3.21 | 3.21 | 2.56% | 3,183,876 |
Dec 6, 2024 | 2.07 | 3.16 | 2.03 | 3.13 | 3.13 | 63.02% | 8,898,745 |
Dec 5, 2024 | 2.03 | 2.03 | 1.80 | 1.92 | 1.92 | -7.25% | 745,507 |
Dec 4, 2024 | 2.06 | 2.19 | 2.06 | 2.07 | 2.07 | - | 494,420 |
Dec 3, 2024 | 2.27 | 2.29 | 2.06 | 2.07 | 2.07 | -10.78% | 432,117 |
Dec 2, 2024 | 2.46 | 2.46 | 2.30 | 2.32 | 2.32 | -4.13% | 443,310 |
Nov 29, 2024 | 2.28 | 2.46 | 2.26 | 2.42 | 2.42 | 7.08% | 241,070 |
Nov 27, 2024 | 2.24 | 2.32 | 2.21 | 2.26 | 2.26 | 1.80% | 313,904 |
Nov 26, 2024 | 2.02 | 2.38 | 1.91 | 2.22 | 2.22 | 9.36% | 666,258 |
Nov 25, 2024 | 2.03 | 2.15 | 2.00 | 2.03 | 2.03 | 2.01% | 349,447 |
Nov 22, 2024 | 1.92 | 2.00 | 1.86 | 1.99 | 1.99 | 2.58% | 513,288 |
Nov 21, 2024 | 1.99 | 2.04 | 1.94 | 1.94 | 1.94 | -2.02% | 436,762 |
Nov 20, 2024 | 2.10 | 2.11 | 1.95 | 1.98 | 1.98 | -3.88% | 421,982 |
Nov 19, 2024 | 2.13 | 2.18 | 1.89 | 2.06 | 2.06 | -3.74% | 604,476 |
Nov 18, 2024 | 2.37 | 2.40 | 2.13 | 2.14 | 2.14 | -10.46% | 502,841 |
Nov 15, 2024 | 2.70 | 2.70 | 2.32 | 2.39 | 2.39 | -9.81% | 457,781 |
Nov 14, 2024 | 2.82 | 2.87 | 2.61 | 2.65 | 2.65 | -6.03% | 478,220 |
Nov 13, 2024 | 2.95 | 3.06 | 2.78 | 2.82 | 2.82 | -3.75% | 605,150 |
Nov 12, 2024 | 2.95 | 2.96 | 2.78 | 2.93 | 2.93 | -1.68% | 666,072 |
Nov 11, 2024 | 2.93 | 2.98 | 2.76 | 2.98 | 2.98 | 1.71% | 461,583 |
Nov 8, 2024 | 3.06 | 3.07 | 2.92 | 2.93 | 2.93 | - | 213,577 |
Nov 7, 2024 | 3.21 | 3.21 | 2.81 | 2.93 | 2.93 | -8.44% | 516,675 |
Nov 6, 2024 | 3.17 | 3.30 | 3.04 | 3.20 | 3.20 | 4.92% | 809,884 |
Nov 5, 2024 | 2.97 | 3.09 | 2.95 | 3.05 | 3.05 | 0.99% | 359,429 |
Nov 4, 2024 | 2.96 | 3.11 | 2.86 | 3.02 | 3.02 | 2.37% | 363,823 |
Nov 1, 2024 | 2.89 | 2.95 | 2.83 | 2.95 | 2.95 | 4.61% | 186,566 |
Oct 31, 2024 | 2.94 | 2.95 | 2.81 | 2.82 | 2.82 | -4.41% | 388,294 |
Oct 30, 2024 | 3.03 | 3.09 | 2.93 | 2.95 | 2.95 | -1.99% | 203,970 |
Oct 29, 2024 | 3.04 | 3.07 | 2.93 | 3.01 | 3.01 | -1.63% | 178,487 |
Oct 28, 2024 | 3.00 | 3.10 | 2.99 | 3.06 | 3.06 | 3.73% | 261,161 |
Oct 25, 2024 | 2.91 | 3.08 | 2.89 | 2.95 | 2.95 | 2.08% | 443,654 |
Oct 24, 2024 | 2.99 | 3.01 | 2.83 | 2.89 | 2.89 | -3.02% | 512,525 |
Oct 23, 2024 | 3.16 | 3.22 | 2.92 | 2.98 | 2.98 | -6.58% | 529,055 |
Oct 22, 2024 | 3.12 | 3.22 | 3.08 | 3.19 | 3.19 | 2.24% | 99,563 |
Oct 21, 2024 | 3.13 | 3.15 | 3.08 | 3.12 | 3.12 | - | 114,214 |
Oct 18, 2024 | 3.16 | 3.20 | 3.09 | 3.12 | 3.12 | -0.64% | 136,103 |
Oct 17, 2024 | 3.23 | 3.28 | 3.08 | 3.14 | 3.14 | -2.48% | 225,224 |
Oct 16, 2024 | 3.06 | 3.26 | 2.99 | 3.22 | 3.22 | 6.98% | 421,257 |
Oct 15, 2024 | 3.07 | 3.11 | 2.93 | 3.01 | 3.01 | -1.63% | 191,731 |
Oct 14, 2024 | 3.08 | 3.11 | 2.98 | 3.06 | 3.06 | -0.65% | 352,615 |
Oct 11, 2024 | 2.73 | 3.08 | 2.70 | 3.08 | 3.08 | 12.41% | 1,298,838 |
Oct 10, 2024 | 2.83 | 2.86 | 2.71 | 2.74 | 2.74 | -4.53% | 273,886 |
Oct 9, 2024 | 3.07 | 3.07 | 2.87 | 2.87 | 2.87 | -6.51% | 362,119 |
Oct 8, 2024 | 3.34 | 3.36 | 3.03 | 3.07 | 3.07 | -7.81% | 345,382 |
Oct 7, 2024 | 3.30 | 3.45 | 3.26 | 3.33 | 3.33 | 1.22% | 308,991 |
Oct 4, 2024 | 3.10 | 3.36 | 3.09 | 3.29 | 3.29 | 7.87% | 263,249 |
Oct 3, 2024 | 3.01 | 3.09 | 2.96 | 3.05 | 3.05 | 0.33% | 205,510 |
Oct 2, 2024 | 3.04 | 3.09 | 2.96 | 3.04 | 3.04 | -2.56% | 258,294 |
Oct 1, 2024 | 3.16 | 3.16 | 2.99 | 3.12 | 3.12 | -0.95% | 256,904 |
Sep 30, 2024 | 3.08 | 3.23 | 3.02 | 3.15 | 3.15 | 2.27% | 268,333 |
Sep 27, 2024 | 3.07 | 3.14 | 3.01 | 3.08 | 3.08 | 2.67% | 147,495 |
Sep 26, 2024 | 3.14 | 3.17 | 2.96 | 3.00 | 3.00 | -1.96% | 242,630 |
Sep 25, 2024 | 3.02 | 3.09 | 3.00 | 3.06 | 3.06 | 0.33% | 167,286 |
Sep 24, 2024 | 3.08 | 3.09 | 2.90 | 3.05 | 3.05 | -0.97% | 283,063 |
Sep 23, 2024 | 3.33 | 3.33 | 3.06 | 3.08 | 3.08 | -7.51% | 402,282 |
Sep 20, 2024 | 3.22 | 3.39 | 3.19 | 3.33 | 3.33 | 3.74% | 1,886,544 |
Sep 19, 2024 | 3.23 | 3.35 | 3.16 | 3.21 | 3.21 | 3.55% | 326,302 |
Sep 18, 2024 | 3.11 | 3.25 | 3.06 | 3.10 | 3.10 | -0.64% | 178,309 |
Sep 17, 2024 | 3.14 | 3.24 | 3.08 | 3.12 | 3.12 | 1.30% | 220,588 |
Sep 16, 2024 | 3.12 | 3.29 | 3.07 | 3.08 | 3.08 | -0.65% | 291,127 |
Sep 13, 2024 | 2.93 | 3.13 | 2.93 | 3.10 | 3.10 | 5.44% | 222,744 |
Sep 12, 2024 | 2.96 | 2.99 | 2.87 | 2.94 | 2.94 | - | 229,024 |
Sep 11, 2024 | 2.90 | 3.01 | 2.85 | 2.94 | 2.94 | 0.34% | 156,552 |
Sep 10, 2024 | 2.76 | 2.94 | 2.68 | 2.93 | 2.93 | 6.55% | 290,918 |
Sep 9, 2024 | 2.70 | 2.84 | 2.69 | 2.75 | 2.75 | 1.85% | 966,214 |
Sep 6, 2024 | 2.82 | 2.88 | 2.67 | 2.70 | 2.70 | -4.59% | 227,639 |
Sep 5, 2024 | 2.79 | 2.90 | 2.71 | 2.83 | 2.83 | 1.80% | 179,225 |
Sep 4, 2024 | 2.70 | 2.82 | 2.61 | 2.78 | 2.78 | 1.83% | 298,153 |
Sep 3, 2024 | 3.00 | 3.04 | 2.65 | 2.73 | 2.73 | -5.86% | 424,635 |
Aug 30, 2024 | 2.89 | 2.98 | 2.82 | 2.90 | 2.90 | 1.05% | 289,800 |
Aug 29, 2024 | 2.98 | 3.04 | 2.84 | 2.87 | 2.87 | -2.05% | 319,914 |
Aug 28, 2024 | 3.01 | 3.11 | 2.84 | 2.93 | 2.93 | -4.25% | 383,586 |
Aug 27, 2024 | 3.24 | 3.24 | 3.04 | 3.06 | 3.06 | -6.13% | 225,477 |
Aug 26, 2024 | 3.13 | 3.27 | 3.05 | 3.26 | 3.26 | 6.19% | 543,586 |