ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
3.280
+0.050 (1.55%)
At close: Jul 25, 2025, 4:00 PM
3.230
-0.050 (-1.52%)
After-hours: Jul 25, 2025, 7:51 PM EDT
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.23 | 3.30 | 3.12 | 3.28 | 3.28 | 1.55% | 343,661 |
| Jul 24, 2025 | 3.21 | 3.24 | 3.11 | 3.23 | 3.23 | 0.94% | 429,359 |
| Jul 23, 2025 | 3.10 | 3.22 | 3.03 | 3.20 | 3.20 | 4.92% | 463,634 |
| Jul 22, 2025 | 3.13 | 3.17 | 2.98 | 3.05 | 3.05 | -2.87% | 584,274 |
| Jul 21, 2025 | 3.07 | 3.19 | 3.04 | 3.14 | 3.14 | 3.63% | 397,923 |
| Jul 18, 2025 | 3.15 | 3.18 | 3.03 | 3.03 | 3.03 | -2.57% | 504,500 |
| Jul 17, 2025 | 3.05 | 3.17 | 3.05 | 3.11 | 3.11 | 2.30% | 355,960 |
| Jul 16, 2025 | 3.28 | 3.33 | 3.04 | 3.04 | 3.04 | -6.46% | 1,647,136 |
| Jul 15, 2025 | 3.31 | 3.38 | 3.13 | 3.25 | 3.25 | -2.99% | 635,732 |
| Jul 14, 2025 | 3.10 | 3.39 | 3.02 | 3.35 | 3.35 | 6.35% | 621,954 |
| Jul 11, 2025 | 3.23 | 3.30 | 3.13 | 3.15 | 3.15 | -4.55% | 388,932 |
| Jul 10, 2025 | 3.15 | 3.30 | 3.07 | 3.30 | 3.30 | 4.76% | 594,907 |
| Jul 9, 2025 | 2.92 | 3.24 | 2.90 | 3.15 | 3.15 | 9.76% | 871,072 |
| Jul 8, 2025 | 2.72 | 2.98 | 2.70 | 2.87 | 2.87 | 6.30% | 1,039,001 |
| Jul 7, 2025 | 2.83 | 2.83 | 2.66 | 2.70 | 2.70 | -5.26% | 439,595 |
| Jul 3, 2025 | 2.83 | 2.85 | 2.74 | 2.85 | 2.85 | 1.79% | 323,648 |
| 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 |