ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
3.440
+0.100 (2.99%)
Jun 5, 2025, 4:00 PM - Market closed
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.35 | 3.56 | 3.21 | 3.44 | 3.44 | 2.99% | 637,354 |
| Jun 4, 2025 | 3.53 | 3.54 | 3.26 | 3.34 | 3.34 | -6.96% | 805,050 |
| Jun 3, 2025 | 3.60 | 3.85 | 3.40 | 3.59 | 3.59 | 2.28% | 1,734,805 |
| Jun 2, 2025 | 3.12 | 3.57 | 2.88 | 3.51 | 3.51 | 13.59% | 1,694,186 |
| May 30, 2025 | 2.75 | 3.11 | 2.57 | 3.09 | 3.09 | 11.55% | 955,518 |
| May 29, 2025 | 2.66 | 2.80 | 2.47 | 2.77 | 2.77 | 4.53% | 710,804 |
| May 28, 2025 | 2.49 | 2.69 | 2.35 | 2.65 | 2.65 | 6.00% | 1,143,343 |
| May 27, 2025 | 2.45 | 2.51 | 2.25 | 2.50 | 2.50 | 2.88% | 725,190 |
| May 23, 2025 | 2.15 | 2.45 | 2.05 | 2.43 | 2.43 | 8.97% | 940,843 |
| May 22, 2025 | 1.95 | 2.23 | 1.83 | 2.23 | 2.23 | 13.20% | 985,164 |
| May 21, 2025 | 2.11 | 2.19 | 1.90 | 1.97 | 1.97 | -8.37% | 731,008 |
| May 20, 2025 | 2.35 | 2.35 | 2.10 | 2.15 | 2.15 | -8.12% | 811,824 |
| May 19, 2025 | 1.92 | 2.34 | 1.90 | 2.34 | 2.34 | 23.81% | 1,371,944 |
| May 16, 2025 | 1.69 | 1.90 | 1.69 | 1.89 | 1.89 | 11.83% | 427,040 |
| May 15, 2025 | 1.82 | 1.82 | 1.69 | 1.69 | 1.69 | -6.63% | 530,423 |
| May 14, 2025 | 1.45 | 1.82 | 1.35 | 1.81 | 1.81 | 37.12% | 2,621,974 |
| May 13, 2025 | 1.37 | 1.37 | 1.25 | 1.32 | 1.32 | -1.49% | 269,784 |
| May 12, 2025 | 1.33 | 1.35 | 1.27 | 1.34 | 1.34 | 5.51% | 238,664 |
| May 9, 2025 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 262,632 |
| May 8, 2025 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 290,075 |
| May 7, 2025 | 1.29 | 1.33 | 1.25 | 1.27 | 1.27 | -1.55% | 116,056 |
| May 6, 2025 | 1.38 | 1.39 | 1.27 | 1.29 | 1.29 | -9.15% | 249,300 |
| May 5, 2025 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | -1.39% | 187,256 |
| May 2, 2025 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | 0.70% | 327,000 |
| May 1, 2025 | 1.43 | 1.48 | 1.37 | 1.43 | 1.43 | - | 200,740 |
| Apr 30, 2025 | 1.40 | 1.48 | 1.35 | 1.43 | 1.43 | 0.70% | 205,103 |
| Apr 29, 2025 | 1.43 | 1.46 | 1.39 | 1.42 | 1.42 | -2.74% | 189,087 |
| Apr 28, 2025 | 1.46 | 1.50 | 1.37 | 1.46 | 1.46 | 9.77% | 410,037 |
| Apr 25, 2025 | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | -2.21% | 139,156 |
| Apr 24, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 5.43% | 180,010 |
| Apr 23, 2025 | 1.28 | 1.34 | 1.27 | 1.29 | 1.29 | 4.88% | 399,258 |
| Apr 22, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | - | 334,523 |
| Apr 21, 2025 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 266,949 |
| Apr 17, 2025 | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | 4.31% | 165,808 |
| Apr 16, 2025 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -4.13% | 155,654 |
| Apr 15, 2025 | 1.18 | 1.25 | 1.16 | 1.21 | 1.21 | - | 241,989 |
| Apr 14, 2025 | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | -0.82% | 273,080 |
| Apr 11, 2025 | 1.16 | 1.23 | 1.10 | 1.22 | 1.22 | 8.93% | 307,186 |
| Apr 10, 2025 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | -7.44% | 220,147 |
| Apr 9, 2025 | 1.09 | 1.23 | 1.05 | 1.21 | 1.21 | 10.00% | 416,826 |
| Apr 8, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -5.98% | 251,798 |
| Apr 7, 2025 | 1.13 | 1.22 | 1.05 | 1.17 | 1.17 | -0.85% | 599,203 |
| Apr 4, 2025 | 1.19 | 1.23 | 1.14 | 1.18 | 1.18 | -4.07% | 691,569 |
| Apr 3, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -7.52% | 471,180 |
| Apr 2, 2025 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -1.48% | 350,329 |
| Apr 1, 2025 | 1.40 | 1.41 | 1.32 | 1.35 | 1.35 | -4.26% | 418,421 |
| Mar 31, 2025 | 1.43 | 1.46 | 1.28 | 1.41 | 1.41 | -5.37% | 525,289 |
| 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 |