Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adc Therapeutics Sa (NY: ADCT )

4.390 -0.020 (-0.45%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.920 5.160 4.820 4.820 176,916 -0.07(-1.43%)
Sep 29, 2022 5.030 5.080 4.840 4.890 153,916 -0.20(-3.93%)
Sep 28, 2022 4.930 5.150 4.930 5.090 183,198 +0.27(+5.60%)
Sep 27, 2022 4.640 4.940 4.580 4.820 218,226 +0.16(+3.43%)
Sep 26, 2022 4.870 5.120 4.660 4.660 226,848 -0.23(-4.70%)
Sep 23, 2022 5.050 5.050 4.725 4.890 255,040 -0.16(-3.17%)
Sep 22, 2022 5.120 5.130 4.860 5.050 210,357 -0.02(-0.39%)
Sep 21, 2022 5.130 5.430 4.940 5.070 364,713 -0.22(-4.16%)
Sep 20, 2022 5.330 5.400 5.205 5.290 224,553 -0.19(-3.47%)
Sep 19, 2022 5.490 5.510 5.100 5.480 376,744 +0.23(+4.38%)
Sep 16, 2022 5.370 5.550 5.200 5.250 251,147 -0.19(-3.49%)
Sep 15, 2022 5.520 5.660 5.360 5.440 130,598 -0.17(-3.03%)
Sep 14, 2022 5.680 5.700 5.510 5.610 191,894 -0.09(-1.58%)
Sep 13, 2022 5.930 5.950 5.600 5.700 245,261 -0.30(-5.00%)
Sep 12, 2022 6.210 6.210 5.950 6.000 155,171 -0.17(-2.76%)
Sep 09, 2022 6.080 6.580 5.790 6.170 338,186 -0.35(-5.37%)
Sep 08, 2022 6.130 6.530 6.130 6.520 135,114 +0.36(+5.84%)
Sep 07, 2022 5.910 6.400 5.910 6.160 184,270 +0.13(+2.16%)
Sep 06, 2022 6.450 6.390 5.980 6.030 369,800 -0.40(-6.22%)
Sep 02, 2022 6.830 7.070 6.330 6.430 302,952 -0.35(-5.16%)
Sep 01, 2022 6.820 6.870 6.390 6.780 335,772 -0.04(-0.59%)
Aug 31, 2022 6.700 6.990 6.700 6.820 116,642 +0.07(+1.04%)
Aug 30, 2022 7.100 7.160 6.740 6.750 187,836 -0.34(-4.80%)
Aug 29, 2022 7.010 7.240 6.850 7.090 190,113 -0.04(-0.56%)
Aug 26, 2022 7.320 7.490 7.000 7.130 230,895 -0.20(-2.73%)
Aug 25, 2022 7.720 7.780 7.110 7.330 100,733 -0.30(-3.93%)
Aug 24, 2022 7.850 7.985 7.600 7.630 101,609 -0.11(-1.42%)
Aug 23, 2022 7.480 7.880 7.260 7.740 136,338 +0.28(+3.75%)
Aug 22, 2022 8.190 8.190 7.110 7.460 352,270 -0.96(-11.40%)
Aug 19, 2022 8.580 8.640 8.200 8.420 119,691 -0.36(-4.10%)
Aug 18, 2022 8.720 8.910 8.340 8.780 160,585 -0.08(-0.90%)
Aug 17, 2022 8.800 9.410 8.660 8.860 150,793 -0.17(-1.88%)
Aug 16, 2022 9.070 9.230 8.623 9.030 336,573 -0.25(-2.69%)
Aug 15, 2022 10.33 10.82 9.075 9.280 483,906 -1.02(-9.90%)
Aug 12, 2022 8.200 10.30 8.200 10.30 474,962 +2.18(+26.85%)
Aug 11, 2022 8.200 8.390 7.990 8.120 204,538 +0.05(+0.62%)
Aug 10, 2022 8.130 8.225 7.700 8.070 214,369 +0.10(+1.25%)
Aug 09, 2022 7.870 8.080 7.640 7.970 219,584 -0.08(-0.99%)
Aug 08, 2022 8.420 8.420 7.960 8.050 659,017 -0.25(-3.01%)
Aug 05, 2022 7.720 8.320 7.670 8.300 226,995 +0.44(+5.60%)
Aug 04, 2022 7.310 7.950 7.310 7.860 211,083 +0.53(+7.23%)
Aug 03, 2022 7.340 7.525 7.190 7.330 146,990 +0.14(+1.95%)
Aug 02, 2022 7.000 7.380 7.000 7.190 188,211 +0.13(+1.84%)
Aug 01, 2022 7.410 7.470 7.030 7.060 268,363 -0.35(-4.72%)
Jul 29, 2022 7.600 7.760 7.400 7.410 155,706 -0.26(-3.39%)
Jul 28, 2022 7.780 7.920 7.310 7.670 194,191 +0.10(+1.32%)
Jul 27, 2022 7.460 7.630 7.080 7.570 286,647 +0.28(+3.84%)
Jul 26, 2022 7.120 7.380 6.920 7.290 491,853 +0.09(+1.25%)
Jul 25, 2022 7.370 7.370 6.950 7.200 682,540 -0.16(-2.17%)
Jul 22, 2022 7.600 7.685 7.350 7.360 138,862 -0.20(-2.65%)
Jul 21, 2022 7.610 7.695 7.430 7.560 156,853 -0.05(-0.66%)
Jul 20, 2022 7.570 7.800 7.470 7.610 396,177 +0.02(+0.26%)
Jul 19, 2022 7.900 7.930 7.470 7.590 366,817 -0.18(-2.32%)
Jul 18, 2022 8.180 8.586 7.760 7.770 268,775 -0.33(-4.07%)
Jul 15, 2022 8.570 8.570 8.070 8.100 803,145 -0.31(-3.69%)
Jul 14, 2022 8.820 8.840 8.330 8.410 199,372 -0.53(-5.93%)
Jul 13, 2022 8.890 9.250 8.740 8.940 383,381 -0.17(-1.87%)
Jul 12, 2022 9.400 9.460 8.805 9.110 388,105 -0.30(-3.19%)
Jul 11, 2022 10.33 10.33 9.410 9.410 272,027 -0.90(-8.73%)
Jul 08, 2022 9.150 10.88 9.110 10.31 746,980 +1.15(+12.55%)
Jul 07, 2022 8.970 9.340 8.930 9.160 121,832 +0.22(+2.46%)
Jul 06, 2022 8.830 9.400 8.750 8.940 247,616 +0.09(+1.02%)
Jul 05, 2022 8.390 8.960 8.380 8.850 284,283 +0.31(+3.63%)
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.