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

Adc Therapeutics Sa (NY: ADCT )

4.340 -0.100 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2022 7.970 8.828 7.970 8.540 334,152 +0.59(+7.42%)
Jun 30, 2022 7.700 7.950 7.390 7.950 193,753 +0.16(+2.05%)
Jun 29, 2022 7.620 7.920 7.500 7.790 46,209 +0.05(+0.65%)
Jun 28, 2022 8.000 8.050 7.490 7.740 283,797 -0.28(-3.49%)
Jun 27, 2022 7.830 8.050 7.420 8.020 207,211 +0.13(+1.65%)
Jun 24, 2022 7.020 7.930 7.020 7.890 441,688 +1.01(+14.68%)
Jun 23, 2022 6.640 6.900 6.560 6.880 384,840 +0.32(+4.88%)
Jun 22, 2022 6.660 6.960 6.500 6.560 416,528 -0.22(-3.24%)
Jun 21, 2022 6.510 7.010 6.300 6.780 407,790 +0.43(+6.77%)
Jun 17, 2022 6.050 6.530 6.050 6.350 624,620 +0.39(+6.54%)
Jun 16, 2022 5.840 6.025 5.520 5.960 353,864 -0.09(-1.49%)
Jun 15, 2022 6.090 6.290 6.035 6.050 175,913 -0.02(-0.33%)
Jun 14, 2022 6.330 6.490 5.990 6.070 555,491 -0.23(-3.65%)
Jun 13, 2022 6.470 6.650 6.002 6.300 223,505 -0.37(-5.55%)
Jun 10, 2022 6.800 7.010 6.410 6.670 398,374 -0.33(-4.71%)
Jun 09, 2022 7.240 7.240 6.990 7.000 172,118 -0.22(-3.05%)
Jun 08, 2022 7.240 7.440 7.060 7.220 244,327 -0.01(-0.14%)
Jun 07, 2022 6.890 7.320 6.750 7.230 97,693 +0.21(+2.99%)
Jun 06, 2022 7.270 7.440 6.880 7.020 135,952 -0.18(-2.50%)
Jun 03, 2022 6.850 7.460 6.770 7.200 229,001 +0.38(+5.57%)
Jun 02, 2022 6.510 7.020 6.320 6.820 209,886 +0.27(+4.12%)
Jun 01, 2022 6.860 6.960 6.400 6.550 155,700 -0.29(-4.24%)
May 31, 2022 7.330 7.530 6.650 6.840 162,486 -0.55(-7.44%)
May 27, 2022 7.200 7.510 6.970 7.390 235,683 +0.13(+1.79%)
May 26, 2022 7.120 7.520 7.120 7.260 131,965 +0.10(+1.40%)
May 25, 2022 7.000 7.260 6.790 7.160 148,745 +0.11(+1.56%)
May 24, 2022 7.520 7.520 6.820 7.050 154,736 -0.46(-6.13%)
May 23, 2022 7.200 7.530 7.000 7.510 139,397 +0.46(+6.52%)
May 20, 2022 7.050 7.160 6.610 7.050 276,430 +0.04(+0.57%)
May 19, 2022 6.410 7.010 6.180 7.010 370,898 +0.56(+8.68%)
May 18, 2022 6.610 6.810 6.390 6.450 238,062 -0.31(-4.59%)
May 17, 2022 7.250 7.250 6.570 6.760 353,690 -0.38(-5.32%)
May 16, 2022 7.350 7.630 7.015 7.140 345,696 -0.25(-3.38%)
May 13, 2022 7.080 7.600 6.880 7.390 834,370 +0.42(+6.03%)
May 12, 2022 6.990 7.380 6.794 6.970 393,437 +0.04(+0.58%)
May 11, 2022 7.790 8.100 6.900 6.930 582,643 -0.96(-12.17%)
May 10, 2022 8.010 8.295 7.610 7.890 549,071 +0.08(+1.02%)
May 09, 2022 10.86 10.98 7.410 7.810 754,002 -3.14(-28.68%)
May 06, 2022 11.30 11.47 10.72 10.95 230,060 -0.37(-3.27%)
May 05, 2022 11.97 12.41 11.01 11.32 182,520 -0.94(-7.67%)
May 04, 2022 11.96 12.48 11.28 12.26 155,034 +0.26(+2.17%)
May 03, 2022 11.72 12.59 11.68 12.00 115,080 +0.08(+0.67%)
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.