ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
3.480
-0.020 (-0.57%)
May 11, 2026, 4:00 PM EDT - Market closed
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.50 | 3.71 | 3.46 | 3.48 | 3.48 | -0.57% | 1,098,480 |
| May 8, 2026 | 3.74 | 3.77 | 3.50 | 3.50 | 3.50 | -6.67% | 1,621,902 |
| May 7, 2026 | 3.87 | 3.87 | 3.71 | 3.75 | 3.75 | -2.85% | 1,063,757 |
| May 6, 2026 | 3.83 | 4.13 | 3.82 | 3.86 | 3.86 | 2.66% | 2,583,232 |
| May 5, 2026 | 3.73 | 3.87 | 3.60 | 3.76 | 3.76 | 2.17% | 2,130,195 |
| May 4, 2026 | 3.58 | 3.88 | 3.36 | 3.68 | 3.68 | -3.92% | 1,754,770 |
| May 1, 2026 | 3.78 | 3.85 | 3.72 | 3.83 | 3.83 | 1.32% | 977,301 |
| Apr 30, 2026 | 3.79 | 3.85 | 3.72 | 3.78 | 3.78 | - | 821,186 |
| Apr 29, 2026 | 3.76 | 3.83 | 3.67 | 3.78 | 3.78 | 0.27% | 945,775 |
| Apr 28, 2026 | 3.75 | 3.84 | 3.72 | 3.77 | 3.77 | 0.27% | 701,091 |
| Apr 27, 2026 | 3.88 | 4.09 | 3.76 | 3.76 | 3.76 | -4.57% | 762,252 |
| Apr 24, 2026 | 3.95 | 4.01 | 3.87 | 3.94 | 3.94 | -0.51% | 933,906 |
| Apr 23, 2026 | 4.07 | 4.10 | 3.96 | 3.96 | 3.96 | -3.18% | 640,287 |
| Apr 22, 2026 | 4.09 | 4.17 | 4.03 | 4.09 | 4.09 | -0.49% | 640,686 |
| Apr 21, 2026 | 4.25 | 4.32 | 4.05 | 4.11 | 4.11 | -3.29% | 1,371,403 |
| Apr 20, 2026 | 4.26 | 4.33 | 4.22 | 4.25 | 4.25 | -0.70% | 702,068 |
| Apr 17, 2026 | 4.44 | 4.50 | 4.28 | 4.28 | 4.28 | -2.28% | 544,501 |
| Apr 16, 2026 | 4.38 | 4.82 | 4.24 | 4.38 | 4.38 | 0.23% | 2,205,980 |
| Apr 15, 2026 | 3.85 | 4.38 | 3.80 | 4.37 | 4.37 | 13.21% | 2,729,446 |
| Apr 14, 2026 | 3.85 | 3.99 | 3.83 | 3.86 | 3.86 | 1.31% | 541,691 |
| Apr 13, 2026 | 3.73 | 3.92 | 3.73 | 3.81 | 3.81 | 1.87% | 537,843 |
| Apr 10, 2026 | 3.79 | 3.82 | 3.69 | 3.74 | 3.74 | -0.53% | 644,099 |
| Apr 9, 2026 | 3.69 | 3.81 | 3.69 | 3.76 | 3.76 | 0.80% | 630,042 |
| Apr 8, 2026 | 3.94 | 3.94 | 3.70 | 3.73 | 3.73 | 0.27% | 444,236 |
| Apr 7, 2026 | 3.65 | 3.78 | 3.46 | 3.72 | 3.72 | 1.36% | 800,191 |
| Apr 6, 2026 | 3.76 | 3.83 | 3.66 | 3.67 | 3.67 | -2.91% | 626,994 |
| Apr 2, 2026 | 3.70 | 3.97 | 3.60 | 3.78 | 3.78 | -0.53% | 1,355,030 |
| Apr 1, 2026 | 3.81 | 3.83 | 3.70 | 3.80 | 3.80 | 1.33% | 744,557 |
| Mar 31, 2026 | 3.73 | 3.81 | 3.63 | 3.75 | 3.75 | 3.02% | 919,102 |
| Mar 30, 2026 | 3.69 | 3.78 | 3.56 | 3.64 | 3.64 | -1.62% | 678,180 |
| Mar 27, 2026 | 3.89 | 4.00 | 3.61 | 3.70 | 3.70 | -6.57% | 999,834 |
| Mar 26, 2026 | 3.89 | 4.05 | 3.89 | 3.96 | 3.96 | -0.25% | 467,497 |
| Mar 25, 2026 | 3.99 | 4.11 | 3.94 | 3.97 | 3.97 | 0.76% | 509,969 |
| Mar 24, 2026 | 3.97 | 4.00 | 3.87 | 3.94 | 3.94 | -2.72% | 354,274 |
| Mar 23, 2026 | 4.10 | 4.12 | 3.94 | 4.05 | 4.05 | 4.92% | 662,335 |
| Mar 20, 2026 | 4.12 | 4.12 | 3.84 | 3.86 | 3.86 | -4.46% | 2,028,471 |
| Mar 19, 2026 | 3.94 | 4.09 | 3.92 | 4.04 | 4.04 | 0.75% | 428,022 |
| Mar 18, 2026 | 4.13 | 4.13 | 3.95 | 4.01 | 4.01 | -2.43% | 642,158 |
| Mar 17, 2026 | 4.24 | 4.24 | 4.08 | 4.11 | 4.11 | -2.61% | 525,484 |
| Mar 16, 2026 | 4.17 | 4.30 | 4.15 | 4.22 | 4.22 | 2.18% | 686,119 |
| Mar 13, 2026 | 4.36 | 4.56 | 4.12 | 4.13 | 4.13 | -5.06% | 815,241 |
| Mar 12, 2026 | 4.81 | 4.81 | 4.24 | 4.35 | 4.35 | -10.86% | 877,619 |
| Mar 11, 2026 | 4.74 | 4.98 | 4.63 | 4.88 | 4.88 | 1.67% | 1,270,671 |
| Mar 10, 2026 | 4.54 | 4.95 | 4.20 | 4.80 | 4.80 | 13.48% | 1,561,201 |
| Mar 9, 2026 | 4.03 | 4.23 | 4.03 | 4.23 | 4.23 | 2.92% | 703,469 |
| Mar 6, 2026 | 4.07 | 4.34 | 4.05 | 4.11 | 4.11 | -1.91% | 541,208 |
| Mar 5, 2026 | 4.22 | 4.22 | 4.03 | 4.19 | 4.19 | -1.18% | 1,516,794 |
| Mar 4, 2026 | 4.11 | 4.41 | 4.05 | 4.24 | 4.24 | 4.69% | 2,093,043 |
| Mar 3, 2026 | 4.05 | 4.17 | 4.00 | 4.05 | 4.05 | -3.11% | 942,303 |
| Mar 2, 2026 | 4.02 | 4.22 | 3.94 | 4.18 | 4.18 | 1.95% | 520,555 |