ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
3.400
-0.050 (-1.45%)
At close: May 29, 2026, 4:00 PM EDT
3.400
0.00 (0.00%)
Pre-market: Jun 1, 2026, 4:00 AM EDT
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.46 | 3.49 | 3.37 | 3.40 | 3.40 | -1.45% | 687,033 |
| May 28, 2026 | 3.43 | 3.46 | 3.38 | 3.45 | 3.45 | 0.58% | 454,426 |
| May 27, 2026 | 3.56 | 3.71 | 3.42 | 3.43 | 3.43 | -2.28% | 600,205 |
| May 26, 2026 | 3.42 | 3.53 | 3.39 | 3.51 | 3.51 | 3.54% | 793,896 |
| May 22, 2026 | 3.41 | 3.45 | 3.36 | 3.39 | 3.39 | -0.29% | 486,127 |
| May 21, 2026 | 3.22 | 3.45 | 3.20 | 3.40 | 3.40 | 4.94% | 858,301 |
| May 20, 2026 | 3.16 | 3.27 | 3.16 | 3.24 | 3.24 | 3.18% | 658,195 |
| May 19, 2026 | 3.13 | 3.23 | 3.10 | 3.14 | 3.14 | -0.95% | 884,949 |
| May 18, 2026 | 3.26 | 3.34 | 3.13 | 3.17 | 3.17 | -2.46% | 1,428,798 |
| May 15, 2026 | 3.33 | 3.39 | 3.19 | 3.25 | 3.25 | -3.27% | 1,103,265 |
| May 14, 2026 | 3.49 | 3.53 | 3.36 | 3.36 | 3.36 | -3.45% | 903,984 |
| May 13, 2026 | 3.40 | 3.49 | 3.39 | 3.48 | 3.48 | 1.46% | 1,048,156 |
| May 12, 2026 | 3.48 | 3.54 | 3.37 | 3.43 | 3.43 | -1.44% | 1,201,444 |
| May 11, 2026 | 3.50 | 3.71 | 3.46 | 3.48 | 3.48 | -0.57% | 1,100,240 |
| May 8, 2026 | 3.74 | 3.77 | 3.50 | 3.50 | 3.50 | -6.67% | 1,632,490 |
| May 7, 2026 | 3.87 | 3.87 | 3.71 | 3.75 | 3.75 | -2.85% | 1,408,378 |
| May 6, 2026 | 3.83 | 4.13 | 3.82 | 3.86 | 3.86 | 2.66% | 2,630,420 |
| May 5, 2026 | 3.73 | 3.87 | 3.60 | 3.76 | 3.76 | 2.17% | 2,158,277 |
| May 4, 2026 | 3.58 | 3.88 | 3.36 | 3.68 | 3.68 | -3.92% | 1,842,474 |
| May 1, 2026 | 3.78 | 3.85 | 3.72 | 3.83 | 3.83 | 1.32% | 979,903 |
| Apr 30, 2026 | 3.79 | 3.85 | 3.72 | 3.78 | 3.78 | - | 821,952 |
| Apr 29, 2026 | 3.76 | 3.83 | 3.67 | 3.78 | 3.78 | 0.27% | 946,804 |
| Apr 28, 2026 | 3.75 | 3.84 | 3.72 | 3.77 | 3.77 | 0.27% | 701,403 |
| Apr 27, 2026 | 3.88 | 4.09 | 3.76 | 3.76 | 3.76 | -4.57% | 770,839 |
| Apr 24, 2026 | 3.95 | 4.01 | 3.87 | 3.94 | 3.94 | -0.51% | 933,915 |
| Apr 23, 2026 | 4.07 | 4.10 | 3.96 | 3.96 | 3.96 | -3.18% | 640,291 |
| Apr 22, 2026 | 4.09 | 4.17 | 4.03 | 4.09 | 4.09 | -0.49% | 651,503 |
| Apr 21, 2026 | 4.25 | 4.32 | 4.05 | 4.11 | 4.11 | -3.29% | 1,382,102 |
| Apr 20, 2026 | 4.26 | 4.33 | 4.22 | 4.25 | 4.25 | -0.70% | 844,362 |
| Apr 17, 2026 | 4.44 | 4.50 | 4.28 | 4.28 | 4.28 | -2.28% | 544,604 |
| Apr 16, 2026 | 4.38 | 4.82 | 4.24 | 4.38 | 4.38 | 0.23% | 2,206,370 |
| Apr 15, 2026 | 3.85 | 4.38 | 3.80 | 4.37 | 4.37 | 13.21% | 2,733,498 |
| Apr 14, 2026 | 3.85 | 3.99 | 3.83 | 3.86 | 3.86 | 1.31% | 542,053 |
| Apr 13, 2026 | 3.73 | 3.92 | 3.73 | 3.81 | 3.81 | 1.87% | 538,009 |
| Apr 10, 2026 | 3.79 | 3.82 | 3.69 | 3.74 | 3.74 | -0.53% | 644,144 |
| Apr 9, 2026 | 3.69 | 3.81 | 3.69 | 3.76 | 3.76 | 0.80% | 630,057 |
| Apr 8, 2026 | 3.94 | 3.94 | 3.70 | 3.73 | 3.73 | 0.27% | 541,620 |
| Apr 7, 2026 | 3.65 | 3.78 | 3.46 | 3.72 | 3.72 | 1.36% | 800,567 |
| Apr 6, 2026 | 3.76 | 3.83 | 3.66 | 3.67 | 3.67 | -2.91% | 629,822 |
| Apr 2, 2026 | 3.70 | 3.97 | 3.60 | 3.78 | 3.78 | -0.53% | 1,355,063 |
| Apr 1, 2026 | 3.81 | 3.83 | 3.70 | 3.80 | 3.80 | 1.33% | 744,757 |
| Mar 31, 2026 | 3.73 | 3.81 | 3.63 | 3.75 | 3.75 | 3.02% | 919,138 |
| Mar 30, 2026 | 3.69 | 3.78 | 3.56 | 3.64 | 3.64 | -1.62% | 678,681 |
| Mar 27, 2026 | 3.89 | 4.00 | 3.61 | 3.70 | 3.70 | -6.57% | 1,005,368 |
| Mar 26, 2026 | 3.89 | 4.05 | 3.89 | 3.96 | 3.96 | -0.25% | 485,905 |
| Mar 25, 2026 | 3.99 | 4.11 | 3.94 | 3.97 | 3.97 | 0.76% | 523,473 |
| Mar 24, 2026 | 3.97 | 4.00 | 3.87 | 3.94 | 3.94 | -2.72% | 406,143 |
| Mar 23, 2026 | 4.10 | 4.12 | 3.94 | 4.05 | 4.05 | 4.92% | 662,767 |
| Mar 20, 2026 | 4.12 | 4.12 | 3.84 | 3.86 | 3.86 | -4.46% | 2,421,483 |
| Mar 19, 2026 | 3.94 | 4.09 | 3.92 | 4.04 | 4.04 | 0.75% | 429,805 |