Skip to main content
ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
1.630
-0.040 (-2.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

ADC Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.681.721.621.631.63-2.40%320,755
Feb 20, 20251.671.731.631.671.67-299,437
Feb 19, 20251.671.701.621.671.67-0.60%335,234
Feb 18, 20251.621.771.621.681.685.00%541,163
Feb 14, 20251.621.731.601.601.60-0.62%468,630
Feb 13, 20251.491.611.451.611.618.78%412,742
Feb 12, 20251.411.521.391.481.486.47%444,155
Feb 11, 20251.451.491.391.391.39-5.44%522,166
Feb 10, 20251.511.511.421.471.47-2.65%524,223
Feb 7, 20251.611.631.491.511.51-6.79%777,382
Feb 6, 20251.741.741.621.621.62-6.90%446,848
Feb 5, 20251.651.741.631.741.745.45%391,079
Feb 4, 20251.581.661.551.651.654.43%562,816
Feb 3, 20251.621.671.561.581.58-5.95%506,076
Jan 31, 20251.711.751.641.681.68-2.33%674,684
Jan 30, 20251.661.731.591.721.724.24%565,220
Jan 29, 20251.701.731.631.651.65-4.07%481,440
Jan 28, 20251.671.731.611.721.722.38%627,361
Jan 27, 20251.751.821.651.681.68-5.08%598,948
Jan 24, 20251.791.831.721.771.770.57%363,932
Jan 23, 20251.691.771.661.761.763.53%359,262
Jan 22, 20251.741.761.681.701.70-3.41%491,806
Jan 21, 20251.851.871.751.761.76-3.83%489,569
Jan 17, 20251.801.841.731.831.834.57%549,040
Jan 16, 20251.781.821.701.751.75-1.69%381,067
Jan 15, 20251.791.821.701.781.784.09%589,155
Jan 14, 20251.751.801.701.711.71-0.58%422,341
Jan 13, 20251.861.861.681.721.72-8.51%588,914
Jan 10, 20251.921.921.781.881.88-2.08%764,296
Jan 8, 20251.992.001.911.921.92-4.00%392,410
Jan 7, 20251.952.081.942.002.003.09%669,516
Jan 6, 20252.052.141.941.941.94-3.96%1,059,839
Jan 3, 20252.002.121.982.022.021.00%640,212
Jan 2, 20252.022.201.982.002.000.50%923,033
Dec 31, 20241.952.001.901.991.994.74%703,947
Dec 30, 20242.002.031.891.901.90-6.40%606,530
Dec 27, 20242.132.131.962.032.03-4.25%742,244
Dec 26, 20242.002.131.932.122.124.43%602,027
Dec 24, 20241.982.051.952.032.032.01%303,522
Dec 23, 20241.982.061.931.991.991.53%903,932
Dec 20, 20242.072.181.941.961.96-7.55%1,896,045
Dec 19, 20241.952.171.932.122.1210.99%1,147,635
Dec 18, 20242.142.211.901.911.91-10.33%948,293
Dec 17, 20242.052.171.962.132.136.50%1,400,624
Dec 16, 20242.032.141.822.002.005.82%2,074,595
Dec 13, 20242.002.011.801.891.89-4.55%1,473,858
Dec 12, 20242.312.351.961.981.98-10.81%1,389,898
Dec 11, 20243.373.472.062.222.22-36.21%5,627,287
Dec 10, 20243.253.493.063.483.488.41%2,279,398
Dec 9, 20243.303.392.973.213.212.56%3,183,876
Dec 6, 20242.073.162.033.133.1363.02%8,898,745
Dec 5, 20242.032.031.801.921.92-7.25%745,507
Dec 4, 20242.062.192.062.072.07-494,420
Dec 3, 20242.272.292.062.072.07-10.78%432,117
Dec 2, 20242.462.462.302.322.32-4.13%443,310
Nov 29, 20242.282.462.262.422.427.08%241,070
Nov 27, 20242.242.322.212.262.261.80%313,904
Nov 26, 20242.022.381.912.222.229.36%666,258
Nov 25, 20242.032.152.002.032.032.01%349,447
Nov 22, 20241.922.001.861.991.992.58%513,288
Nov 21, 20241.992.041.941.941.94-2.02%436,762
Nov 20, 20242.102.111.951.981.98-3.88%421,982
Nov 19, 20242.132.181.892.062.06-3.74%604,476
Nov 18, 20242.372.402.132.142.14-10.46%502,841
Nov 15, 20242.702.702.322.392.39-9.81%457,781
Nov 14, 20242.822.872.612.652.65-6.03%478,220
Nov 13, 20242.953.062.782.822.82-3.75%605,150
Nov 12, 20242.952.962.782.932.93-1.68%666,072
Nov 11, 20242.932.982.762.982.981.71%461,583
Nov 8, 20243.063.072.922.932.93-213,577
Nov 7, 20243.213.212.812.932.93-8.44%516,675
Nov 6, 20243.173.303.043.203.204.92%809,884
Nov 5, 20242.973.092.953.053.050.99%359,429
Nov 4, 20242.963.112.863.023.022.37%363,823
Nov 1, 20242.892.952.832.952.954.61%186,566
Oct 31, 20242.942.952.812.822.82-4.41%388,294
Oct 30, 20243.033.092.932.952.95-1.99%203,970
Oct 29, 20243.043.072.933.013.01-1.63%178,487
Oct 28, 20243.003.102.993.063.063.73%261,161
Oct 25, 20242.913.082.892.952.952.08%443,654
Oct 24, 20242.993.012.832.892.89-3.02%512,525
Oct 23, 20243.163.222.922.982.98-6.58%529,055
Oct 22, 20243.123.223.083.193.192.24%99,563
Oct 21, 20243.133.153.083.123.12-114,214
Oct 18, 20243.163.203.093.123.12-0.64%136,103
Oct 17, 20243.233.283.083.143.14-2.48%225,224
Oct 16, 20243.063.262.993.223.226.98%421,257
Oct 15, 20243.073.112.933.013.01-1.63%191,731
Oct 14, 20243.083.112.983.063.06-0.65%352,615
Oct 11, 20242.733.082.703.083.0812.41%1,298,838
Oct 10, 20242.832.862.712.742.74-4.53%273,886
Oct 9, 20243.073.072.872.872.87-6.51%362,119
Oct 8, 20243.343.363.033.073.07-7.81%345,382
Oct 7, 20243.303.453.263.333.331.22%308,991
Oct 4, 20243.103.363.093.293.297.87%263,249
Oct 3, 20243.013.092.963.053.050.33%205,510
Oct 2, 20243.043.092.963.043.04-2.56%258,294
Oct 1, 20243.163.162.993.123.12-0.95%256,904
Sep 30, 20243.083.233.023.153.152.27%268,333
Sep 27, 20243.073.143.013.083.082.67%147,495