Skip to main content

Adc Therapeutics Sa (NY: ADCT )

3.670 +0.030 (+0.82%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 3.710 3.870 3.580 3.640 664,067 -0.03(-0.82%)
May 22, 2024 3.730 3.805 3.660 3.670 400,312 -0.06(-1.61%)
May 21, 2024 4.100 4.170 3.670 3.730 1,018,200 -0.38(-9.25%)
May 20, 2024 4.100 4.230 3.950 4.110 317,201 +0.01(+0.24%)
May 17, 2024 4.120 4.175 4.000 4.100 411,310 +0.01(+0.24%)
May 16, 2024 4.160 4.300 4.000 4.090 515,502 -0.04(-0.97%)
May 15, 2024 4.120 4.320 4.063 4.130 455,959 +0.09(+2.23%)
May 14, 2024 4.230 4.280 3.800 4.040 638,889 -0.15(-3.58%)
May 13, 2024 4.270 4.430 4.180 4.190 218,611 -0.11(-2.56%)
May 10, 2024 4.560 4.580 4.030 4.300 1,172,160 -0.27(-5.91%)
May 09, 2024 4.470 4.680 4.400 4.570 329,891 +0.16(+3.63%)
May 08, 2024 4.710 4.830 4.375 4.410 516,890 -0.42(-8.70%)
May 07, 2024 4.400 4.910 4.320 4.830 885,662 +0.38(+8.54%)
May 06, 2024 4.820 5.170 4.420 4.450 3,363,357 -0.45(-9.18%)
May 03, 2024 4.960 5.105 4.810 4.900 323,274 +0.17(+3.59%)
May 02, 2024 4.740 4.750 4.400 4.730 279,092 +0.02(+0.42%)
May 01, 2024 4.440 4.850 4.350 4.710 398,741 +0.30(+6.80%)
Apr 30, 2024 4.470 4.580 4.350 4.410 220,790 -0.09(-2.00%)
Apr 29, 2024 4.370 4.730 4.300 4.500 242,225 +0.16(+3.69%)
Apr 26, 2024 4.440 4.510 4.210 4.340 323,499 -0.10(-2.25%)
Apr 25, 2024 4.650 4.650 4.410 4.440 296,958 -0.34(-7.11%)
Apr 24, 2024 4.990 5.000 4.710 4.780 276,583 -0.19(-3.82%)
Apr 23, 2024 4.720 5.080 4.720 4.970 402,953 +0.29(+6.20%)
Apr 22, 2024 4.790 4.790 4.560 4.680 173,366 -0.04(-0.85%)
Apr 19, 2024 4.760 4.920 4.600 4.720 646,031 -0.04(-0.84%)
Apr 18, 2024 4.950 4.950 4.720 4.760 278,550 -0.20(-4.03%)
Apr 17, 2024 4.520 5.020 4.490 4.960 1,272,321 +0.52(+11.71%)
Apr 16, 2024 4.330 4.600 4.305 4.440 238,005 +0.07(+1.60%)
Apr 15, 2024 4.390 4.470 4.110 4.370 464,878 -0.02(-0.46%)
Apr 12, 2024 4.710 4.749 4.310 4.390 337,039 -0.29(-6.20%)
Apr 11, 2024 4.770 4.860 4.520 4.680 401,625 -0.03(-0.64%)
Apr 10, 2024 4.600 4.790 4.500 4.710 360,512 -0.07(-1.46%)
Apr 09, 2024 5.140 5.310 4.750 4.780 446,586 -0.31(-6.09%)
Apr 08, 2024 5.020 5.380 4.930 5.090 629,619 +0.09(+1.80%)
Apr 05, 2024 4.640 5.190 4.450 5.000 752,231 +0.29(+6.16%)
Apr 04, 2024 4.440 4.960 4.360 4.710 1,218,238 +0.28(+6.32%)
Apr 03, 2024 4.340 4.445 4.250 4.430 339,403 +0.12(+2.78%)
Apr 02, 2024 4.440 4.440 4.220 4.310 215,794 -0.13(-2.93%)
Apr 01, 2024 4.600 4.600 4.150 4.440 443,249 -0.05(-1.11%)
Mar 28, 2024 4.360 5.010 4.342 4.490 979,629 +0.29(+6.90%)
Mar 27, 2024 4.430 4.430 4.070 4.200 236,842 -0.15(-3.45%)
Mar 26, 2024 4.200 4.540 4.150 4.350 179,485 +0.15(+3.57%)
Mar 25, 2024 4.550 4.600 4.130 4.200 365,894 -0.34(-7.49%)
Mar 22, 2024 4.720 4.750 4.440 4.540 245,702 -0.07(-1.52%)
Mar 21, 2024 4.820 4.840 4.550 4.610 222,362 -0.12(-2.54%)
Mar 20, 2024 4.650 4.790 4.410 4.730 311,363 +0.06(+1.28%)
Mar 19, 2024 4.410 5.010 4.290 4.670 1,124,664 +0.26(+5.90%)
Mar 18, 2024 3.790 4.530 3.700 4.410 632,069 +0.63(+16.67%)
Mar 15, 2024 3.740 3.860 3.680 3.780 399,505 +0.04(+1.07%)
Mar 14, 2024 3.840 3.880 3.665 3.740 543,905 -0.16(-4.10%)
Mar 13, 2024 4.280 4.390 3.230 3.900 1,698,641 -0.55(-12.36%)
Mar 12, 2024 4.450 4.590 4.300 4.450 674,699 +0.00(+0.00%)
Mar 11, 2024 4.500 4.720 4.440 4.450 445,342 -0.05(-1.11%)
Mar 08, 2024 5.000 5.000 4.350 4.500 798,223 -0.47(-9.46%)
Mar 07, 2024 5.000 5.380 4.850 4.970 502,357 -0.03(-0.60%)
Mar 06, 2024 4.810 5.080 4.780 5.000 496,355 +0.18(+3.73%)
Mar 05, 2024 4.520 4.860 4.459 4.820 471,479 +0.19(+4.10%)
Mar 04, 2024 5.270 5.270 4.540 4.630 991,037 -0.23(-4.73%)
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.