Skip to main content

Adc Therapeutics Sa (NY: ADCT )

5.450 +0.340 (+6.65%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 5.190 5.485 5.041 5.450 503,625 +0.34(+6.65%)
Jan 31, 2023 4.960 5.240 4.960 5.110 227,590 +0.19(+3.86%)
Jan 30, 2023 5.020 5.170 4.790 4.920 291,460 -0.13(-2.57%)
Jan 27, 2023 4.700 5.070 4.640 5.050 346,779 +0.33(+6.99%)
Jan 26, 2023 4.760 4.860 4.610 4.720 287,422 -0.02(-0.42%)
Jan 25, 2023 4.610 4.800 4.560 4.740 232,394 +0.06(+1.28%)
Jan 24, 2023 4.850 5.010 4.650 4.680 314,290 -0.05(-1.06%)
Jan 23, 2023 4.690 4.840 4.610 4.730 251,360 +0.03(+0.64%)
Jan 20, 2023 4.770 4.800 4.690 4.700 257,631 -0.03(-0.63%)
Jan 19, 2023 4.840 4.850 4.654 4.730 330,138 -0.12(-2.47%)
Jan 18, 2023 5.060 5.130 4.745 4.850 483,965 -0.15(-3.00%)
Jan 17, 2023 5.010 5.190 4.870 5.000 388,346 +0.00(+0.00%)
Jan 13, 2023 5.190 5.190 4.810 5.000 1,039,075 -0.20(-3.85%)
Jan 12, 2023 4.190 5.310 4.180 5.200 2,768,835 +0.93(+21.78%)
Jan 11, 2023 4.360 4.370 4.120 4.270 702,749 -0.07(-1.61%)
Jan 10, 2023 3.590 4.425 3.590 4.340 2,440,274 +0.71(+19.56%)
Jan 09, 2023 3.700 3.880 3.560 3.630 910,236 +0.08(+2.25%)
Jan 06, 2023 3.450 3.779 3.320 3.550 886,962 +0.07(+2.01%)
Jan 05, 2023 3.500 3.590 3.415 3.480 694,880 +0.03(+0.87%)
Jan 04, 2023 3.470 3.540 3.225 3.450 1,015,099 -0.14(-3.90%)
Jan 03, 2023 3.840 3.980 3.560 3.590 434,789 -0.25(-6.51%)
Dec 30, 2022 3.710 3.860 3.650 3.840 601,436 +0.05(+1.32%)
Dec 29, 2022 3.430 3.829 3.345 3.790 749,815 +0.19(+5.28%)
Dec 28, 2022 3.280 3.680 3.250 3.600 529,639 +0.28(+8.43%)
Dec 27, 2022 3.390 3.540 3.250 3.320 1,144,637 -0.20(-5.68%)
Dec 23, 2022 3.020 3.550 3.000 3.520 1,867,164 +0.44(+14.29%)
Dec 22, 2022 3.030 3.178 2.690 3.080 2,693,421 +0.04(+1.32%)
Dec 21, 2022 3.630 3.700 2.980 3.040 14,005,015 -0.14(-4.40%)
Dec 20, 2022 2.990 3.180 2.990 3.180 509,313 +0.14(+4.61%)
Dec 19, 2022 3.220 3.230 2.935 3.040 346,370 -0.21(-6.46%)
Dec 16, 2022 3.330 3.350 3.230 3.250 260,731 -0.07(-2.11%)
Dec 15, 2022 3.380 3.510 3.270 3.320 272,398 -0.16(-4.60%)
Dec 14, 2022 3.210 3.570 3.160 3.480 570,180 +0.27(+8.41%)
Dec 13, 2022 3.240 3.315 3.120 3.210 347,342 +0.11(+3.55%)
Dec 12, 2022 3.140 3.200 3.030 3.100 317,747 +0.00(+0.00%)
Dec 09, 2022 3.050 3.220 2.990 3.100 494,628 +0.03(+0.98%)
Dec 08, 2022 2.870 3.140 2.770 3.070 440,969 +0.20(+6.97%)
Dec 07, 2022 3.380 3.380 2.750 2.870 1,716,280 -0.54(-15.84%)
Dec 06, 2022 3.600 3.600 3.340 3.410 290,535 -0.10(-2.85%)
Dec 05, 2022 3.630 3.650 3.470 3.510 264,011 -0.11(-3.04%)
Dec 02, 2022 3.480 3.640 3.335 3.620 556,572 +0.14(+4.02%)
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.