ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
1.620
+0.030 (1.89%)
At close: Oct 28, 2026, 4:00 PM EDT
1.620
0.00 (-0.02%)
Pre-market: Oct 29, 2026, 4:58 AM EDT
ADC Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.59 | 1.63 | 1.55 | 1.62 | 1.62 | 1.89% | 607,765 |
| Oct 27, 2026 | 1.49 | 1.60 | 1.46 | 1.59 | 1.59 | 5.30% | 1,250,598 |
| Oct 26, 2026 | 1.45 | 1.54 | 1.43 | 1.51 | 1.51 | 4.86% | 1,048,540 |
| Oct 23, 2026 | 1.58 | 1.59 | 1.43 | 1.44 | 1.44 | -10.00% | 1,045,600 |
| Oct 22, 2026 | 1.50 | 1.62 | 1.48 | 1.60 | 1.60 | 6.67% | 824,844 |
| Oct 21, 2026 | 1.53 | 1.56 | 1.44 | 1.50 | 1.50 | -1.32% | 1,328,331 |
| Oct 20, 2026 | 1.45 | 1.55 | 1.43 | 1.52 | 1.52 | 5.56% | 1,057,352 |
| Oct 19, 2026 | 1.40 | 1.49 | 1.39 | 1.44 | 1.44 | 2.86% | 575,619 |
| Oct 16, 2026 | 1.49 | 1.51 | 1.40 | 1.40 | 1.40 | -6.04% | 798,283 |
| Oct 15, 2026 | 1.47 | 1.57 | 1.46 | 1.49 | 1.49 | 2.76% | 1,323,852 |
| Oct 14, 2026 | 1.67 | 1.73 | 1.40 | 1.45 | 1.45 | -14.71% | 1,737,566 |
| Oct 13, 2026 | 1.86 | 1.86 | 1.63 | 1.70 | 1.70 | -8.60% | 3,305,305 |
| Oct 12, 2026 | 1.70 | 1.87 | 1.64 | 1.86 | 1.86 | 7.51% | 1,558,528 |
| Oct 9, 2026 | 1.58 | 1.83 | 1.56 | 1.73 | 1.73 | 8.81% | 3,102,583 |
| Oct 8, 2026 | 1.41 | 1.63 | 1.32 | 1.59 | 1.59 | 11.97% | 5,525,573 |
| Oct 7, 2026 | 1.25 | 1.44 | 1.24 | 1.42 | 1.42 | 11.81% | 1,737,465 |
| Oct 6, 2026 | 1.25 | 1.27 | 1.20 | 1.27 | 1.27 | 3.25% | 1,347,212 |
| Oct 5, 2026 | 1.12 | 1.26 | 1.11 | 1.23 | 1.23 | 8.85% | 1,750,307 |
| Oct 2, 2026 | 1.10 | 1.14 | 1.06 | 1.13 | 1.13 | 4.63% | 1,295,097 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.07 | 1.08 | 1.08 | -11.48% | 841,850 |
| Sep 30, 2026 | 1.23 | 1.29 | 1.20 | 1.22 | 1.22 | -0.81% | 1,111,960 |
| Sep 29, 2026 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 781,001 |
| Sep 28, 2026 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | -0.79% | 833,635 |
| Sep 25, 2026 | 1.26 | 1.29 | 1.21 | 1.27 | 1.27 | -1.55% | 1,073,799 |
| Sep 24, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | -1.53% | 1,574,681 |
| Sep 23, 2026 | 1.24 | 1.32 | 1.21 | 1.31 | 1.31 | 6.50% | 1,956,191 |
| Sep 22, 2026 | 1.13 | 1.25 | 1.12 | 1.23 | 1.23 | 9.82% | 1,673,818 |
| Sep 21, 2026 | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 1,893,230 |
| Sep 18, 2026 | 1.06 | 1.15 | 1.05 | 1.05 | 1.05 | -0.94% | 1,551,510 |
| Sep 17, 2026 | 1.06 | 1.10 | 1.01 | 1.06 | 1.06 | 0.95% | 1,545,305 |
| Sep 16, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 3,316,642 |
| Sep 15, 2026 | 1.12 | 1.12 | 1.03 | 1.09 | 1.09 | -1.80% | 1,259,817 |
| Sep 14, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 3.74% | 808,456 |
| Sep 11, 2026 | 1.13 | 1.16 | 1.04 | 1.07 | 1.07 | -3.60% | 988,995 |
| Sep 10, 2026 | 1.21 | 1.24 | 1.07 | 1.11 | 1.11 | -9.02% | 957,186 |
| Sep 9, 2026 | 1.28 | 1.31 | 1.19 | 1.22 | 1.22 | -6.15% | 1,709,283 |
| Sep 8, 2026 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | -4.41% | 929,494 |
| Sep 4, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 3.03% | 1,477,974 |
| Sep 3, 2026 | 1.32 | 1.37 | 1.30 | 1.32 | 1.32 | - | 2,770,012 |
| Sep 2, 2026 | 1.23 | 1.35 | 1.23 | 1.32 | 1.32 | 6.45% | 1,952,832 |
| Sep 1, 2026 | 1.15 | 1.24 | 1.14 | 1.24 | 1.24 | 5.98% | 1,147,485 |
| Aug 31, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 1,251,513 |
| Aug 28, 2026 | 1.11 | 1.17 | 1.07 | 1.14 | 1.14 | 1.79% | 2,576,670 |
| Aug 27, 2026 | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | 6.67% | 1,399,769 |
| Aug 26, 2026 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | 0.96% | 1,945,168 |
| Aug 25, 2026 | 0.98 | 1.05 | 0.96 | 1.04 | 1.04 | 7.76% | 3,919,223 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -3.16% | 639,548 |
| Aug 21, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.80% | 1,087,500 |
| Aug 20, 2026 | 1.02 | 1.04 | 0.95 | 0.96 | 0.96 | -7.68% | 2,418,770 |
| Aug 19, 2026 | 1.05 | 1.09 | 1.02 | 1.04 | 1.04 | 0.97% | 1,897,792 |