Skip to main content
ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
1.960
-0.160 (-7.55%)
At close: Dec 20, 2024, 4:00 PM
2.050
+0.090 (4.59%)
After-hours: Dec 20, 2024, 7:03 PM EST

ADC Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.072.181.941.961.96-7.55%1,894,743
Dec 19, 20241.952.171.932.122.1210.99%1,147,635
Dec 18, 20242.142.211.901.911.91-10.33%948,300
Dec 17, 20242.052.171.962.132.136.50%1,400,624
Dec 16, 20242.032.131.822.002.005.82%2,074,600
Dec 13, 20242.002.011.801.891.89-4.55%1,473,900
Dec 12, 20242.312.351.961.981.98-10.81%1,389,900
Dec 11, 20243.373.472.062.222.22-36.21%5,627,300
Dec 10, 20243.253.493.063.483.488.41%2,279,400
Dec 9, 20243.303.392.973.213.212.56%3,183,900
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%241,100
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%436,800
Nov 20, 20242.102.111.951.981.98-3.88%422,000
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, 20242.953.062.772.822.82-3.75%605,150
Nov 12, 20242.952.962.782.932.93-1.68%666,100
Nov 11, 20242.932.982.762.982.981.71%461,583
Nov 8, 20243.063.072.922.932.93-213,600
Nov 7, 20243.213.212.812.932.93-8.44%516,675
Nov 6, 20243.173.303.043.203.204.92%809,900
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%186,600
Oct 31, 20242.942.952.812.822.82-4.41%388,300
Oct 30, 20243.033.092.932.952.95-1.99%203,970
Oct 29, 20243.043.072.933.013.01-1.63%178,500
Oct 28, 20243.003.102.993.063.063.73%261,200
Oct 25, 20242.913.082.892.952.952.08%443,700
Oct 24, 20242.993.012.832.892.89-3.02%512,525
Oct 23, 20243.163.222.922.982.98-6.58%529,100
Oct 22, 20243.123.223.083.193.192.24%99,600
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%421,300
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%345,400
Oct 7, 20243.303.453.263.333.331.22%309,000
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%258,300
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%147,500
Sep 26, 20243.143.172.963.003.00-1.96%242,630
Sep 25, 20243.023.092.993.063.060.33%167,300
Sep 24, 20243.083.092.903.053.05-0.97%283,063
Sep 23, 20243.333.333.063.083.08-7.51%402,300
Sep 20, 20243.223.393.193.333.333.74%1,886,544
Sep 19, 20243.233.353.163.213.213.55%326,302
Sep 18, 20243.113.253.063.103.10-0.64%178,309
Sep 17, 20243.143.243.083.123.121.30%220,600
Sep 16, 20243.123.293.073.083.08-0.65%291,127
Sep 13, 20242.933.132.933.103.105.44%222,744
Sep 12, 20242.962.992.872.942.94-229,024
Sep 11, 20242.903.012.852.942.940.34%156,600
Sep 10, 20242.762.942.682.932.936.55%290,918
Sep 9, 20242.702.842.692.752.751.85%966,214
Sep 6, 20242.822.882.672.702.70-4.59%227,639
Sep 5, 20242.792.902.712.832.831.80%179,225
Sep 4, 20242.702.822.612.782.781.83%298,204
Sep 3, 20243.003.042.652.732.73-5.86%424,635
Aug 30, 20242.892.982.822.902.901.05%289,800
Aug 29, 20242.983.042.842.872.87-2.05%319,914
Aug 28, 20243.013.112.842.932.93-4.25%383,600
Aug 27, 20243.243.243.043.063.06-6.13%225,500
Aug 26, 20243.133.273.053.263.266.19%543,586
Aug 23, 20242.843.132.823.073.078.87%327,232
Aug 22, 20242.983.032.822.822.82-4.08%171,700
Aug 21, 20242.892.992.802.942.943.16%481,740
Aug 20, 20242.932.982.732.852.85-2.73%371,042
Aug 19, 20242.792.942.762.932.935.02%287,600
Aug 16, 20242.912.962.742.792.79-4.78%389,100
Aug 15, 20242.933.102.862.932.932.81%347,200
Aug 14, 20242.872.912.742.852.850.35%428,801
Aug 13, 20242.612.852.582.842.849.65%296,500
Aug 12, 20242.672.672.532.592.59-2.63%300,400
Aug 9, 20242.812.822.582.662.66-5.34%383,943
Aug 8, 20242.772.862.712.812.812.55%356,416
Aug 7, 20242.952.952.662.742.74-6.16%537,000
Aug 6, 20242.883.162.732.922.921.74%501,600
Aug 5, 20242.612.882.582.872.87-0.35%566,938
Aug 2, 20242.963.002.842.882.88-5.88%387,647
Aug 1, 20243.313.353.063.063.06-7.83%527,100