ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
4.090
+0.020 (0.49%)
At close: Oct 24, 2025, 4:00 PM EDT
4.200
+0.110 (2.69%)
After-hours: Oct 24, 2025, 7:23 PM EDT
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.15 | 4.19 | 4.05 | 4.09 | 4.09 | 0.49% | 492,025 |
| Oct 23, 2025 | 4.06 | 4.11 | 3.98 | 4.07 | 4.07 | - | 420,971 |
| Oct 22, 2025 | 4.13 | 4.17 | 3.92 | 4.07 | 4.07 | -1.45% | 774,198 |
| Oct 21, 2025 | 4.28 | 4.31 | 4.11 | 4.13 | 4.13 | -3.73% | 709,667 |
| Oct 20, 2025 | 4.15 | 4.30 | 4.11 | 4.29 | 4.29 | 5.15% | 1,161,670 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.02 | 4.08 | 4.08 | -1.21% | 737,660 |
| Oct 16, 2025 | 4.19 | 4.34 | 4.09 | 4.13 | 4.13 | -3.05% | 1,080,217 |
| Oct 15, 2025 | 4.14 | 4.37 | 4.10 | 4.26 | 4.26 | 3.65% | 1,046,389 |
| Oct 14, 2025 | 4.50 | 4.63 | 4.08 | 4.11 | 4.11 | -10.85% | 1,944,652 |
| Oct 13, 2025 | 4.45 | 4.64 | 4.28 | 4.61 | 4.61 | 4.30% | 962,752 |
| Oct 10, 2025 | 4.58 | 4.58 | 4.30 | 4.42 | 4.42 | -3.70% | 694,303 |
| Oct 9, 2025 | 4.54 | 4.74 | 4.45 | 4.59 | 4.59 | 1.10% | 1,303,686 |
| Oct 8, 2025 | 4.35 | 4.62 | 4.30 | 4.54 | 4.54 | 5.34% | 1,203,026 |
| Oct 7, 2025 | 4.43 | 4.48 | 4.15 | 4.31 | 4.31 | -2.71% | 1,258,636 |
| Oct 6, 2025 | 4.23 | 4.67 | 4.19 | 4.43 | 4.43 | 8.58% | 2,610,282 |
| Oct 3, 2025 | 4.00 | 4.31 | 3.99 | 4.08 | 4.08 | 2.51% | 1,396,679 |
| Oct 2, 2025 | 4.03 | 4.11 | 3.95 | 3.98 | 3.98 | -0.50% | 784,654 |
| Oct 1, 2025 | 3.94 | 4.07 | 3.94 | 4.00 | 4.00 | - | 1,181,628 |
| Sep 30, 2025 | 3.96 | 4.07 | 3.88 | 4.00 | 4.00 | -0.50% | 1,601,462 |
| Sep 29, 2025 | 3.66 | 4.06 | 3.62 | 4.02 | 4.02 | 10.14% | 1,328,149 |
| Sep 26, 2025 | 3.47 | 3.67 | 3.44 | 3.65 | 3.65 | 5.80% | 1,243,980 |
| Sep 25, 2025 | 3.50 | 3.52 | 3.37 | 3.45 | 3.45 | -3.09% | 869,298 |
| Sep 24, 2025 | 3.41 | 3.66 | 3.40 | 3.56 | 3.56 | 5.33% | 981,262 |
| Sep 23, 2025 | 3.48 | 3.56 | 3.38 | 3.38 | 3.38 | -2.87% | 978,864 |
| Sep 22, 2025 | 3.44 | 3.53 | 3.33 | 3.48 | 3.48 | 1.75% | 837,145 |
| Sep 19, 2025 | 3.40 | 3.45 | 3.27 | 3.42 | 3.42 | 0.88% | 3,491,745 |
| Sep 18, 2025 | 3.30 | 3.42 | 3.24 | 3.39 | 3.39 | 4.31% | 569,517 |
| Sep 17, 2025 | 3.29 | 3.37 | 3.25 | 3.25 | 3.25 | -1.81% | 421,323 |
| Sep 16, 2025 | 3.19 | 3.34 | 3.16 | 3.31 | 3.31 | 3.44% | 393,497 |
| Sep 15, 2025 | 3.32 | 3.34 | 3.15 | 3.20 | 3.20 | -3.32% | 450,998 |
| Sep 12, 2025 | 3.31 | 3.37 | 3.27 | 3.31 | 3.31 | -0.60% | 310,962 |
| Sep 11, 2025 | 3.27 | 3.38 | 3.24 | 3.33 | 3.33 | 3.10% | 366,709 |
| Sep 10, 2025 | 3.30 | 3.34 | 3.20 | 3.23 | 3.23 | -2.71% | 399,948 |
| Sep 9, 2025 | 3.51 | 3.51 | 3.27 | 3.32 | 3.32 | -5.68% | 415,941 |
| Sep 8, 2025 | 3.54 | 3.54 | 3.38 | 3.52 | 3.52 | -0.56% | 387,512 |
| Sep 5, 2025 | 3.42 | 3.59 | 3.39 | 3.54 | 3.54 | 4.12% | 1,163,449 |
| Sep 4, 2025 | 3.28 | 3.43 | 3.16 | 3.40 | 3.40 | 3.34% | 932,616 |
| Sep 3, 2025 | 3.09 | 3.32 | 3.09 | 3.29 | 3.29 | 6.13% | 648,486 |
| Sep 2, 2025 | 3.08 | 3.21 | 3.04 | 3.10 | 3.10 | 0.98% | 592,455 |
| Aug 29, 2025 | 3.23 | 3.25 | 3.07 | 3.07 | 3.07 | -5.54% | 261,995 |
| Aug 28, 2025 | 3.25 | 3.35 | 3.22 | 3.25 | 3.25 | 0.93% | 724,446 |
| Aug 27, 2025 | 3.14 | 3.23 | 3.12 | 3.22 | 3.22 | 1.58% | 700,608 |
| Aug 26, 2025 | 3.10 | 3.19 | 3.04 | 3.17 | 3.17 | 2.59% | 692,404 |
| Aug 25, 2025 | 3.18 | 3.22 | 3.08 | 3.09 | 3.09 | -2.83% | 306,654 |
| Aug 22, 2025 | 3.12 | 3.24 | 3.08 | 3.18 | 3.18 | 2.58% | 1,182,678 |
| Aug 21, 2025 | 3.08 | 3.16 | 3.05 | 3.10 | 3.10 | -0.32% | 464,754 |
| Aug 20, 2025 | 3.09 | 3.14 | 3.01 | 3.11 | 3.11 | - | 497,976 |
| Aug 19, 2025 | 3.24 | 3.24 | 3.02 | 3.11 | 3.11 | -4.01% | 985,510 |
| Aug 18, 2025 | 3.13 | 3.24 | 3.12 | 3.24 | 3.24 | 3.51% | 1,354,922 |
| Aug 15, 2025 | 3.21 | 3.24 | 3.10 | 3.13 | 3.13 | -1.88% | 500,016 |