Skip to main content

Adc Therapeutics Sa (NY: ADCT )

4.490 +0.290 (+6.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.240 1.260 1.170 1.200 173,445 +0.00(+0.00%)
Aug 30, 2023 1.200 1.240 1.160 1.200 215,743 +0.03(+2.56%)
Aug 29, 2023 1.270 1.294 1.150 1.170 437,659 -0.08(-6.40%)
Aug 28, 2023 1.290 1.290 1.200 1.250 240,269 -0.04(-3.10%)
Aug 25, 2023 1.380 1.380 1.290 1.290 292,041 -0.09(-6.52%)
Aug 24, 2023 1.340 1.390 1.340 1.380 54,275 +0.03(+2.22%)
Aug 23, 2023 1.330 1.370 1.330 1.350 53,718 +0.02(+1.50%)
Aug 22, 2023 1.350 1.390 1.320 1.330 254,959 -0.04(-2.92%)
Aug 21, 2023 1.350 1.420 1.315 1.370 146,137 +0.00(+0.00%)
Aug 18, 2023 1.380 1.460 1.370 1.370 229,931 -0.02(-1.44%)
Aug 17, 2023 1.440 1.470 1.390 1.390 62,506 -0.06(-4.14%)
Aug 16, 2023 1.580 1.600 1.440 1.450 177,961 -0.15(-9.38%)
Aug 15, 2023 1.610 1.610 1.510 1.600 203,984 +0.02(+1.27%)
Aug 14, 2023 1.680 1.680 1.560 1.580 213,095 -0.08(-4.82%)
Aug 11, 2023 1.580 1.690 1.570 1.660 250,686 +0.05(+3.11%)
Aug 10, 2023 1.560 1.650 1.540 1.610 487,692 +0.11(+7.33%)
Aug 09, 2023 1.560 1.590 1.490 1.500 283,138 -0.10(-6.25%)
Aug 08, 2023 1.480 1.680 1.450 1.600 709,102 +0.17(+11.89%)
Aug 07, 2023 1.450 1.500 1.390 1.430 391,545 -0.04(-2.72%)
Aug 04, 2023 1.510 1.510 1.431 1.470 343,091 -0.02(-1.34%)
Aug 03, 2023 1.490 1.510 1.460 1.490 237,115 +0.00(+0.00%)
Aug 02, 2023 1.490 1.510 1.390 1.490 340,066 -0.02(-1.32%)
Aug 01, 2023 1.490 1.535 1.440 1.510 479,494 +0.03(+2.03%)
Jul 31, 2023 1.300 1.500 1.282 1.480 634,489 +0.20(+15.62%)
Jul 28, 2023 1.250 1.300 1.250 1.280 286,436 +0.04(+3.23%)
Jul 27, 2023 1.260 1.310 1.240 1.240 488,758 -0.02(-1.59%)
Jul 26, 2023 1.300 1.300 1.220 1.260 653,743 -0.03(-2.33%)
Jul 25, 2023 1.320 1.330 1.218 1.290 810,340 -0.02(-1.53%)
Jul 24, 2023 1.430 1.450 1.300 1.310 558,498 -0.11(-7.75%)
Jul 21, 2023 1.470 1.500 1.410 1.420 683,411 -0.08(-5.33%)
Jul 20, 2023 1.500 1.505 1.460 1.500 380,504 +0.00(+0.00%)
Jul 19, 2023 1.500 1.525 1.450 1.500 599,728 +0.00(+0.00%)
Jul 18, 2023 1.570 1.605 1.500 1.500 685,683 -0.07(-4.46%)
Jul 17, 2023 1.530 1.580 1.510 1.570 428,228 +0.06(+3.97%)
Jul 14, 2023 1.560 1.570 1.500 1.510 624,957 -0.04(-2.58%)
Jul 13, 2023 1.570 1.580 1.500 1.550 1,187,439 +0.04(+2.65%)
Jul 12, 2023 1.890 1.910 1.500 1.510 3,518,881 -0.34(-18.38%)
Jul 11, 2023 1.950 1.960 1.820 1.850 3,911,189 -0.52(-21.94%)
Jul 10, 2023 2.250 2.430 2.210 2.370 595,378 +0.12(+5.33%)
Jul 07, 2023 2.140 2.320 2.110 2.250 417,142 +0.14(+6.64%)
Jul 06, 2023 2.110 2.150 2.070 2.110 220,773 -0.03(-1.40%)
Jul 05, 2023 2.140 2.170 2.070 2.140 569,629 -0.01(-0.47%)
Jul 03, 2023 2.130 2.200 2.100 2.150 110,257 +0.00(+0.00%)
Jun 30, 2023 2.210 2.210 2.100 2.150 312,599 -0.01(-0.46%)
Jun 29, 2023 2.080 2.210 2.035 2.160 553,014 +0.13(+6.40%)
Jun 28, 2023 2.010 2.050 1.960 2.030 176,717 +0.02(+1.00%)
Jun 27, 2023 2.020 2.050 1.940 2.010 272,841 +0.01(+0.50%)
Jun 26, 2023 2.060 2.085 2.000 2.000 356,691 -0.05(-2.44%)
Jun 23, 2023 2.100 2.170 2.030 2.050 383,205 -0.09(-4.21%)
Jun 22, 2023 2.170 2.200 2.140 2.140 286,756 -0.04(-1.83%)
Jun 21, 2023 2.200 2.230 2.130 2.180 334,347 -0.10(-4.39%)
Jun 20, 2023 2.280 2.330 2.240 2.280 237,392 -0.01(-0.44%)
Jun 16, 2023 2.350 2.350 2.270 2.290 404,236 -0.02(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.