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 (%)
Nov 30, 2022 3.420 3.680 3.360 3.660 737,441 +0.28(+8.28%)
Nov 29, 2022 3.420 3.460 3.305 3.380 325,558 -0.02(-0.59%)
Nov 28, 2022 3.560 3.650 3.340 3.400 368,847 -0.19(-5.29%)
Nov 25, 2022 3.630 3.760 3.570 3.590 143,506 -0.08(-2.18%)
Nov 23, 2022 3.780 3.808 3.640 3.670 319,241 -0.07(-1.87%)
Nov 22, 2022 3.780 3.820 3.600 3.740 327,592 -0.03(-0.80%)
Nov 21, 2022 3.850 3.900 3.665 3.770 328,251 -0.15(-3.83%)
Nov 18, 2022 4.010 4.180 3.840 3.920 418,699 -0.09(-2.24%)
Nov 17, 2022 4.240 4.300 3.960 4.010 438,172 -0.30(-6.96%)
Nov 16, 2022 4.400 4.470 4.131 4.310 748,903 -0.10(-2.27%)
Nov 15, 2022 4.300 4.670 4.150 4.410 876,767 +0.25(+6.01%)
Nov 14, 2022 4.110 4.290 4.010 4.160 3,469,704 +0.06(+1.46%)
Nov 11, 2022 3.980 4.180 3.875 4.100 854,584 +0.10(+2.50%)
Nov 10, 2022 4.200 4.210 3.980 4.000 634,763 -0.01(-0.25%)
Nov 09, 2022 4.000 4.090 3.716 4.010 459,630 -0.13(-3.14%)
Nov 08, 2022 4.720 4.720 4.130 4.140 500,325 -0.12(-2.82%)
Nov 07, 2022 4.240 4.300 4.080 4.260 302,171 +0.03(+0.71%)
Nov 04, 2022 4.430 4.510 4.190 4.230 226,615 -0.14(-3.20%)
Nov 03, 2022 4.040 4.400 4.000 4.370 933,307 +0.24(+5.81%)
Nov 02, 2022 4.470 4.480 4.110 4.130 233,436 -0.29(-6.56%)
Nov 01, 2022 4.530 4.590 4.410 4.420 424,295 -0.02(-0.45%)
Oct 31, 2022 4.510 4.640 4.420 4.440 129,271 -0.14(-3.06%)
Oct 28, 2022 4.550 4.640 4.420 4.580 528,696 +0.06(+1.33%)
Oct 27, 2022 4.800 4.835 4.500 4.520 90,494 -0.25(-5.24%)
Oct 26, 2022 4.680 5.130 4.610 4.770 348,306 +0.12(+2.58%)
Oct 25, 2022 4.610 4.760 4.530 4.650 162,229 +0.10(+2.20%)
Oct 24, 2022 4.840 4.840 4.450 4.550 147,354 -0.23(-4.81%)
Oct 21, 2022 4.700 4.860 4.370 4.780 243,094 +0.10(+2.14%)
Oct 20, 2022 4.750 4.845 4.610 4.680 99,100 -0.01(-0.21%)
Oct 19, 2022 4.920 4.920 4.610 4.690 139,256 -0.23(-4.67%)
Oct 18, 2022 5.130 5.250 4.860 4.920 162,225 -0.11(-2.19%)
Oct 17, 2022 4.770 5.040 4.570 5.030 424,074 +0.33(+7.02%)
Oct 14, 2022 4.500 4.891 4.500 4.700 191,929 +0.23(+5.15%)
Oct 13, 2022 4.120 4.510 4.080 4.470 271,954 +0.17(+3.95%)
Oct 12, 2022 4.160 4.310 4.050 4.300 127,408 +0.19(+4.62%)
Oct 11, 2022 4.280 4.435 4.010 4.110 326,686 -0.18(-4.20%)
Oct 10, 2022 4.750 4.790 4.290 4.290 299,957 -0.47(-9.87%)
Oct 07, 2022 4.930 5.000 4.730 4.760 142,853 -0.25(-4.99%)
Oct 06, 2022 5.000 5.190 4.970 5.010 69,809 -0.09(-1.76%)
Oct 05, 2022 5.070 5.140 4.870 5.100 196,244 -0.14(-2.67%)
Oct 04, 2022 4.930 5.250 4.870 5.240 270,104 +0.41(+8.49%)
Oct 03, 2022 4.870 4.920 4.690 4.830 224,572 +0.01(+0.21%)
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%)
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.