Skip to main content
ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
1.980
-0.080 (-3.88%)
Nov 20, 2024, 4:00 PM EST - Market closed

ADC Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20243.143.172.963.003.00-1.96%242,630
Sep 25, 20243.023.093.003.063.060.33%167,286
Sep 24, 20243.083.092.903.053.05-0.97%283,063
Sep 23, 20243.333.333.063.083.08-7.51%402,282
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%220,588
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%156,552
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%298,153
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%383,586
Aug 27, 20243.243.243.043.063.06-6.13%225,477
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%171,672
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%287,585
Aug 16, 20242.912.962.742.792.79-4.78%389,083
Aug 15, 20242.933.102.862.932.932.81%347,173
Aug 14, 20242.872.912.742.852.850.35%428,801
Aug 13, 20242.612.852.582.842.849.65%296,468
Aug 12, 20242.672.672.532.592.59-2.63%300,353
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%536,954
Aug 6, 20242.883.162.732.922.921.74%501,562
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%527,062
Jul 31, 20243.503.553.323.323.32-4.32%404,284
Jul 30, 20243.473.573.333.473.470.87%385,628
Jul 29, 20243.683.753.433.443.44-5.23%301,284
Jul 26, 20243.893.923.473.633.63-4.97%432,866
Jul 25, 20243.943.983.713.823.822.41%418,489
Jul 24, 20243.883.983.713.733.73-3.37%295,063
Jul 23, 20243.643.923.563.863.866.04%356,293
Jul 22, 20243.443.673.343.643.645.81%420,436
Jul 19, 20243.693.813.423.443.44-6.27%290,351
Jul 18, 20243.743.913.603.673.67-2.91%434,298
Jul 17, 20243.994.103.733.783.78-5.74%397,058
Jul 16, 20244.074.133.924.014.01-498,372
Jul 15, 20243.894.013.744.014.014.97%1,413,150
Jul 12, 20243.813.913.773.823.820.79%478,912
Jul 11, 20243.233.883.203.793.7920.32%915,991
Jul 10, 20243.193.273.063.153.15-0.94%364,171
Jul 9, 20243.043.193.013.183.183.92%348,306
Jul 8, 20243.263.403.043.063.06-6.13%699,908
Jul 5, 20243.173.383.113.263.266.54%658,001
Jul 3, 20243.523.573.003.063.06-12.07%468,561
Jul 2, 20243.673.723.423.483.48-5.43%488,923