ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
1.280
+0.050 (4.07%)
Jul 15, 2026, 4:00 PM EDT - Market closed
ADC Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.22 | 1.29 | 1.21 | 1.28 | 1.28 | 4.07% | 549,130 |
| Jul 14, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 698,706 |
| Jul 13, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 626,322 |
| Jul 10, 2026 | 1.32 | 1.32 | 1.21 | 1.29 | 1.29 | -0.77% | 1,326,191 |
| Jul 9, 2026 | 1.29 | 1.33 | 1.24 | 1.30 | 1.30 | 1.56% | 547,723 |
| Jul 8, 2026 | 1.33 | 1.37 | 1.28 | 1.28 | 1.28 | -5.19% | 1,827,208 |
| Jul 7, 2026 | 1.24 | 1.44 | 1.23 | 1.35 | 1.35 | 8.00% | 3,115,533 |
| Jul 6, 2026 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 5.04% | 927,785 |
| Jul 2, 2026 | 1.14 | 1.23 | 1.13 | 1.19 | 1.19 | 4.39% | 1,802,063 |
| Jul 1, 2026 | 1.05 | 1.18 | 1.04 | 1.14 | 1.14 | 6.54% | 1,749,178 |
| Jun 30, 2026 | 1.06 | 1.12 | 1.02 | 1.07 | 1.07 | 3.88% | 886,135 |
| Jun 29, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 1,037,770 |
| Jun 26, 2026 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 3,700,225 |
| Jun 25, 2026 | 1.07 | 1.10 | 1.00 | 1.04 | 1.04 | -2.80% | 1,726,049 |
| Jun 24, 2026 | 1.13 | 1.16 | 1.06 | 1.07 | 1.07 | -6.96% | 2,254,850 |
| Jun 23, 2026 | 1.08 | 1.17 | 1.06 | 1.15 | 1.15 | 5.50% | 1,127,769 |
| Jun 22, 2026 | 1.10 | 1.14 | 1.04 | 1.09 | 1.09 | - | 1,043,002 |
| Jun 18, 2026 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 1,722,224 |
| Jun 17, 2026 | 1.02 | 1.13 | 1.01 | 1.11 | 1.11 | 11.41% | 2,072,793 |
| Jun 16, 2026 | 1.07 | 1.09 | 0.98 | 1.00 | 1.00 | -5.11% | 1,281,603 |
| Jun 15, 2026 | 1.08 | 1.10 | 1.02 | 1.05 | 1.05 | - | 1,846,734 |
| Jun 12, 2026 | 1.06 | 1.12 | 1.02 | 1.05 | 1.05 | -0.94% | 1,537,246 |
| Jun 11, 2026 | 1.10 | 1.14 | 1.06 | 1.06 | 1.06 | -3.64% | 1,609,520 |
| Jun 10, 2026 | 1.09 | 1.22 | 1.07 | 1.10 | 1.10 | - | 3,078,486 |
| Jun 9, 2026 | 0.97 | 1.16 | 0.97 | 1.10 | 1.10 | 12.51% | 8,575,497 |
| Jun 8, 2026 | 1.07 | 1.07 | 0.78 | 0.98 | 0.98 | -5.08% | 12,454,927 |
| Jun 5, 2026 | 1.36 | 1.38 | 1.02 | 1.03 | 1.03 | -21.97% | 7,537,993 |
| Jun 4, 2026 | 1.37 | 1.57 | 1.31 | 1.32 | 1.32 | -57.14% | 12,516,356 |
| Jun 3, 2026 | 3.18 | 3.18 | 3.02 | 3.08 | 3.08 | -2.84% | 1,182,242 |
| Jun 2, 2026 | 3.36 | 3.37 | 3.16 | 3.17 | 3.17 | -6.76% | 757,727 |
| Jun 1, 2026 | 3.48 | 3.49 | 3.36 | 3.40 | 3.40 | - | 607,818 |
| 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 |