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 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 2.145 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 2.020 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%)
Jun 15, 2023 2.270 2.360 2.265 2.310 157,696 +0.02(+0.87%)
Jun 14, 2023 2.430 2.430 2.270 2.290 229,671 -0.14(-5.76%)
Jun 13, 2023 2.580 2.580 2.430 2.430 206,532 -0.10(-3.95%)
Jun 12, 2023 2.520 2.570 2.475 2.530 173,729 +0.01(+0.40%)
Jun 09, 2023 2.500 2.640 2.440 2.520 524,526 +0.02(+0.80%)
Jun 08, 2023 2.560 2.570 2.440 2.500 96,793 -0.05(-1.96%)
Jun 07, 2023 2.600 2.600 2.490 2.550 148,106 +0.00(+0.00%)
Jun 06, 2023 2.630 2.630 2.510 2.550 412,686 -0.05(-1.92%)
Jun 05, 2023 2.540 2.640 2.490 2.600 296,972 +0.11(+4.42%)
Jun 02, 2023 2.410 2.510 2.283 2.490 368,508 +0.11(+4.62%)
Jun 01, 2023 2.350 2.500 2.310 2.380 195,716 +0.03(+1.28%)
May 31, 2023 2.280 2.370 2.280 2.350 185,218 +0.07(+3.07%)
May 30, 2023 2.300 2.340 2.270 2.280 145,226 +0.00(+0.00%)
May 26, 2023 2.310 2.325 2.262 2.280 232,306 -0.03(-1.30%)
May 25, 2023 2.380 2.390 2.280 2.310 267,312 -0.08(-3.35%)
May 24, 2023 2.530 2.530 2.390 2.390 330,797 -0.16(-6.27%)
May 23, 2023 2.660 2.720 2.550 2.550 200,901 -0.11(-4.14%)
May 22, 2023 2.580 2.700 2.580 2.660 334,986 +0.11(+4.31%)
May 19, 2023 2.570 2.660 2.490 2.550 339,059 -0.04(-1.54%)
May 18, 2023 2.640 2.740 2.520 2.590 243,435 -0.06(-2.26%)
May 17, 2023 2.500 2.670 2.435 2.650 343,554 +0.21(+8.61%)
May 16, 2023 2.620 2.620 2.430 2.440 233,200 -0.21(-7.92%)
May 15, 2023 2.350 2.695 2.350 2.650 444,717 +0.31(+13.25%)
May 12, 2023 2.410 2.460 2.330 2.340 529,779 -0.07(-2.90%)
May 11, 2023 2.420 2.590 2.380 2.410 607,602 +0.01(+0.42%)
May 10, 2023 2.210 2.416 2.185 2.400 2,125,400 +0.23(+10.60%)
May 09, 2023 1.940 2.215 1.940 2.170 355,270 +0.05(+2.36%)
May 08, 2023 2.010 2.170 1.950 2.120 531,468 +0.16(+8.16%)
May 05, 2023 1.950 1.999 1.930 1.960 254,596 +0.02(+1.03%)
May 04, 2023 1.950 1.970 1.910 1.940 255,323 +0.03(+1.57%)
May 03, 2023 1.900 1.970 1.900 1.910 436,289 +0.01(+0.53%)
May 02, 2023 1.950 1.955 1.900 1.900 410,200 -0.06(-3.06%)
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.