ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
2.850
+0.050 (1.79%)
Jul 3, 2025, 1:00 PM - Market closed
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 2.83 | 2.85 | 2.74 | 2.85 | 2.85 | 1.79% | 323,238 |
| Jul 2, 2025 | 2.65 | 2.88 | 2.65 | 2.80 | 2.80 | 4.87% | 663,069 |
| Jul 1, 2025 | 2.66 | 2.74 | 2.55 | 2.67 | 2.67 | -0.37% | 1,004,764 |
| Jun 30, 2025 | 2.74 | 2.76 | 2.67 | 2.68 | 2.68 | -1.11% | 520,254 |
| Jun 27, 2025 | 2.72 | 2.85 | 2.64 | 2.71 | 2.71 | 0.37% | 2,835,423 |
| Jun 26, 2025 | 2.76 | 2.85 | 2.64 | 2.70 | 2.70 | -2.17% | 1,402,881 |
| Jun 25, 2025 | 2.88 | 2.95 | 2.70 | 2.76 | 2.76 | -3.16% | 1,078,725 |
| Jun 24, 2025 | 2.73 | 2.98 | 2.73 | 2.85 | 2.85 | 6.34% | 766,957 |
| Jun 23, 2025 | 2.70 | 2.77 | 2.59 | 2.68 | 2.68 | -3.25% | 652,471 |
| Jun 20, 2025 | 3.07 | 3.14 | 2.73 | 2.77 | 2.77 | -8.58% | 1,324,488 |
| Jun 18, 2025 | 3.25 | 3.26 | 3.02 | 3.03 | 3.03 | -7.06% | 847,975 |
| Jun 17, 2025 | 3.35 | 3.44 | 3.24 | 3.26 | 3.26 | -3.55% | 678,775 |
| Jun 16, 2025 | 3.72 | 3.75 | 3.21 | 3.38 | 3.38 | -5.59% | 1,375,995 |
| Jun 13, 2025 | 3.57 | 3.97 | 3.57 | 3.58 | 3.58 | -2.45% | 830,032 |
| Jun 12, 2025 | 3.45 | 3.88 | 3.29 | 3.67 | 3.67 | 3.97% | 739,403 |
| Jun 11, 2025 | 3.76 | 3.82 | 3.53 | 3.53 | 3.53 | -3.81% | 470,374 |
| Jun 10, 2025 | 3.60 | 3.87 | 3.56 | 3.67 | 3.67 | 2.80% | 691,834 |
| Jun 9, 2025 | 3.81 | 3.81 | 3.56 | 3.57 | 3.57 | -2.72% | 758,657 |
| Jun 6, 2025 | 3.52 | 3.75 | 3.44 | 3.67 | 3.67 | 6.69% | 707,321 |
| 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 |