ADC Therapeutics SA (ADCT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 4.4000 | 4.6940 | 4.3397 | 4.4750 | 4.4750 | 324,841 |
| May 06, 2024 | 4.8200 | 5.1700 | 4.4200 | 4.4500 | 4.4500 | 3,363,100 |
| May 03, 2024 | 4.9600 | 5.1050 | 4.8100 | 4.9000 | 4.9000 | 323,300 |
| May 02, 2024 | 4.7400 | 4.7500 | 4.4000 | 4.7300 | 4.7300 | 279,100 |
| May 01, 2024 | 4.4400 | 4.8500 | 4.3500 | 4.7100 | 4.7100 | 398,700 |
| Apr 30, 2024 | 4.4700 | 4.5800 | 4.3500 | 4.4100 | 4.4100 | 220,800 |
| Apr 29, 2024 | 4.3700 | 4.7300 | 4.3000 | 4.5000 | 4.5000 | 242,200 |
| Apr 26, 2024 | 4.4400 | 4.5100 | 4.2100 | 4.3400 | 4.3400 | 323,500 |
| Apr 25, 2024 | 4.6500 | 4.6500 | 4.4100 | 4.4400 | 4.4400 | 297,300 |
| Apr 24, 2024 | 4.9900 | 5.0000 | 4.7100 | 4.7800 | 4.7800 | 276,600 |
| Apr 23, 2024 | 4.7200 | 5.0800 | 4.7200 | 4.9700 | 4.9700 | 403,000 |
| Apr 22, 2024 | 4.7900 | 4.7900 | 4.5600 | 4.6800 | 4.6800 | 173,400 |
| Apr 19, 2024 | 4.7600 | 4.9200 | 4.6000 | 4.7200 | 4.7200 | 320,000 |
| Apr 18, 2024 | 4.9500 | 4.9500 | 4.7200 | 4.7600 | 4.7600 | 278,600 |
| Apr 17, 2024 | 4.5200 | 5.0200 | 4.4900 | 4.9600 | 4.9600 | 1,272,300 |
| Apr 16, 2024 | 4.3300 | 4.6000 | 4.3050 | 4.4400 | 4.4400 | 238,000 |
| Apr 15, 2024 | 4.3900 | 4.4700 | 4.1100 | 4.3700 | 4.3700 | 464,900 |
| Apr 12, 2024 | 4.7100 | 4.7490 | 4.3100 | 4.3900 | 4.3900 | 337,000 |
| Apr 11, 2024 | 4.7700 | 4.8600 | 4.5200 | 4.6800 | 4.6800 | 401,600 |
| Apr 10, 2024 | 4.6000 | 4.7900 | 4.5000 | 4.7100 | 4.7100 | 360,500 |
| Apr 09, 2024 | 5.1400 | 5.3100 | 4.7500 | 4.7800 | 4.7800 | 446,600 |
| Apr 08, 2024 | 5.0200 | 5.3800 | 4.9300 | 5.0900 | 5.0900 | 629,600 |
| Apr 05, 2024 | 4.6400 | 5.1900 | 4.4500 | 5.0000 | 5.0000 | 751,200 |
| Apr 04, 2024 | 4.4400 | 4.9600 | 4.3600 | 4.7100 | 4.7100 | 1,218,200 |
| Apr 03, 2024 | 4.3400 | 4.4450 | 4.2500 | 4.4300 | 4.4300 | 339,400 |
| Apr 02, 2024 | 4.4400 | 4.4400 | 4.2200 | 4.3100 | 4.3100 | 215,800 |
| Apr 01, 2024 | 4.6000 | 4.6000 | 4.1500 | 4.4400 | 4.4400 | 443,200 |
| Mar 28, 2024 | 4.3600 | 5.0100 | 4.3420 | 4.4900 | 4.4900 | 979,600 |
| Mar 27, 2024 | 4.4300 | 4.4300 | 4.0700 | 4.2000 | 4.2000 | 236,800 |
| Mar 26, 2024 | 4.2000 | 4.5400 | 4.1500 | 4.3500 | 4.3500 | 179,500 |
| Mar 25, 2024 | 4.5500 | 4.6000 | 4.1300 | 4.2000 | 4.2000 | 365,900 |
| Mar 22, 2024 | 4.7200 | 4.7500 | 4.4400 | 4.5400 | 4.5400 | 245,600 |
| Mar 21, 2024 | 4.8200 | 4.8400 | 4.5500 | 4.6100 | 4.6100 | 222,400 |
| Mar 20, 2024 | 4.6500 | 4.7900 | 4.4100 | 4.7300 | 4.7300 | 311,400 |
| Mar 19, 2024 | 4.4100 | 5.0100 | 4.2900 | 4.6700 | 4.6700 | 1,124,700 |
| Mar 18, 2024 | 3.7900 | 4.5300 | 3.7000 | 4.4100 | 4.4100 | 632,700 |
| Mar 15, 2024 | 3.7400 | 3.8600 | 3.6800 | 3.7800 | 3.7800 | 399,500 |
| Mar 14, 2024 | 3.8400 | 3.8800 | 3.6650 | 3.7400 | 3.7400 | 543,900 |
| Mar 13, 2024 | 4.2800 | 4.3900 | 3.2300 | 3.9000 | 3.9000 | 1,698,600 |
| Mar 12, 2024 | 4.4500 | 4.5900 | 4.3000 | 4.4500 | 4.4500 | 675,400 |
| Mar 11, 2024 | 4.5000 | 4.7200 | 4.4400 | 4.4500 | 4.4500 | 445,100 |
| Mar 08, 2024 | 5.0000 | 5.0000 | 4.3500 | 4.5000 | 4.5000 | 797,700 |
| Mar 07, 2024 | 5.0000 | 5.3800 | 4.8500 | 4.9700 | 4.9700 | 502,400 |
| Mar 06, 2024 | 4.8100 | 5.0800 | 4.7800 | 5.0000 | 5.0000 | 490,900 |
| Mar 05, 2024 | 4.5200 | 4.8600 | 4.4590 | 4.8200 | 4.8200 | 477,900 |
| Mar 04, 2024 | 5.2700 | 5.2700 | 4.5400 | 4.6300 | 4.6300 | 991,000 |
| Mar 01, 2024 | 4.8800 | 5.0700 | 4.8600 | 4.8600 | 4.8600 | 309,700 |
| Feb 29, 2024 | 4.5500 | 5.0500 | 4.4200 | 4.8300 | 4.8300 | 557,500 |
| Feb 28, 2024 | 5.0500 | 5.1400 | 4.8100 | 4.8600 | 4.8600 | 349,200 |
| Feb 27, 2024 | 5.3200 | 5.3200 | 4.8900 | 5.0100 | 5.0100 | 825,600 |
| Feb 26, 2024 | 4.7600 | 5.3400 | 4.7600 | 5.1400 | 5.1400 | 778,000 |
| Feb 23, 2024 | 5.0000 | 5.0000 | 4.5800 | 4.6800 | 4.6800 | 426,800 |
| Feb 22, 2024 | 4.7800 | 5.0600 | 4.7100 | 4.8900 | 4.8900 | 718,900 |
| Feb 21, 2024 | 4.7000 | 5.1350 | 4.5500 | 4.6900 | 4.6900 | 877,700 |
| Feb 20, 2024 | 5.4300 | 6.0400 | 4.7300 | 4.8200 | 4.8200 | 1,819,900 |
| Feb 16, 2024 | 4.9500 | 5.4600 | 4.8500 | 5.2900 | 5.2900 | 797,200 |
| Feb 15, 2024 | 5.0000 | 5.0200 | 4.6000 | 4.9700 | 4.9700 | 703,400 |
| Feb 14, 2024 | 4.3000 | 4.9850 | 4.3000 | 4.8600 | 4.8600 | 1,134,100 |
| Feb 13, 2024 | 4.5000 | 4.5000 | 3.9900 | 4.2200 | 4.2200 | 591,200 |
| Feb 12, 2024 | 4.4700 | 4.8000 | 4.4500 | 4.4500 | 4.4500 | 1,167,500 |
| Feb 09, 2024 | 4.0000 | 4.6050 | 3.9830 | 4.3600 | 4.3600 | 1,412,900 |
| Feb 08, 2024 | 4.1100 | 4.2500 | 3.8200 | 3.9300 | 3.9300 | 1,001,400 |
| Feb 07, 2024 | 3.8900 | 4.1400 | 3.8340 | 4.1100 | 4.1100 | 753,900 |
| Feb 06, 2024 | 3.6300 | 4.0280 | 3.6300 | 3.9300 | 3.9300 | 982,000 |
| Feb 05, 2024 | 3.5000 | 3.8180 | 3.4500 | 3.6500 | 3.6500 | 526,800 |
| Feb 02, 2024 | 3.5500 | 3.8200 | 3.3500 | 3.6000 | 3.6000 | 1,115,000 |
| Feb 01, 2024 | 3.1700 | 3.6800 | 2.9200 | 3.6000 | 3.6000 | 2,389,300 |
| Jan 31, 2024 | 3.2600 | 3.5000 | 3.1000 | 3.1200 | 3.1200 | 1,437,900 |
| Jan 30, 2024 | 3.2200 | 3.3300 | 2.9700 | 3.2100 | 3.2100 | 1,457,600 |
| Jan 29, 2024 | 2.6800 | 3.2200 | 2.6300 | 3.2200 | 3.2200 | 1,926,500 |
| Jan 26, 2024 | 2.6100 | 2.7300 | 2.5600 | 2.6700 | 2.6700 | 747,900 |
| Jan 25, 2024 | 2.1600 | 2.6400 | 2.1300 | 2.5900 | 2.5900 | 1,469,700 |
| Jan 24, 2024 | 2.0200 | 2.1900 | 1.9700 | 2.1000 | 2.1000 | 783,000 |
| Jan 23, 2024 | 1.9400 | 2.0600 | 1.9200 | 1.9700 | 1.9700 | 401,600 |
| Jan 22, 2024 | 1.7600 | 1.9290 | 1.7200 | 1.9000 | 1.9000 | 353,500 |
| Jan 19, 2024 | 1.8500 | 1.8600 | 1.7100 | 1.8200 | 1.8200 | 562,700 |
| Jan 18, 2024 | 1.8900 | 1.9000 | 1.7700 | 1.8300 | 1.8300 | 505,800 |
| Jan 17, 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 332,500 |
| Jan 16, 2024 | 2.0500 | 2.0520 | 1.8200 | 1.8800 | 1.8800 | 946,600 |
| Jan 12, 2024 | 2.1200 | 2.2500 | 2.0700 | 2.1300 | 2.1300 | 520,700 |
| Jan 11, 2024 | 2.2000 | 2.2100 | 2.0300 | 2.0700 | 2.0700 | 577,500 |
| Jan 10, 2024 | 2.1200 | 2.2200 | 2.0800 | 2.1800 | 2.1800 | 839,800 |
| Jan 09, 2024 | 2.1000 | 2.2200 | 1.9700 | 2.0700 | 2.0700 | 1,756,100 |
| Jan 08, 2024 | 2.0300 | 2.0600 | 1.8130 | 1.9200 | 1.9200 | 862,100 |
| Jan 05, 2024 | 1.9000 | 2.0800 | 1.7800 | 2.0300 | 2.0300 | 1,322,500 |
| Jan 04, 2024 | 1.5400 | 1.9500 | 1.4500 | 1.8800 | 1.8800 | 1,312,900 |
| Jan 03, 2024 | 1.6200 | 1.7400 | 1.6200 | 1.6600 | 1.6600 | 473,900 |
| Jan 02, 2024 | 1.6600 | 1.9300 | 1.5500 | 1.6900 | 1.6900 | 1,389,800 |
| Dec 29, 2023 | 1.5900 | 1.7000 | 1.5200 | 1.6600 | 1.6600 | 457,900 |
| Dec 28, 2023 | 1.6700 | 1.7200 | 1.5400 | 1.5900 | 1.5900 | 479,200 |
| Dec 27, 2023 | 1.6500 | 1.7300 | 1.5900 | 1.7200 | 1.7200 | 373,700 |
| Dec 26, 2023 | 1.5000 | 1.7200 | 1.4800 | 1.6500 | 1.6500 | 480,200 |
| Dec 22, 2023 | 1.3000 | 1.4990 | 1.2800 | 1.4800 | 1.4800 | 489,300 |
| Dec 21, 2023 | 1.2800 | 1.3000 | 1.1800 | 1.2800 | 1.2800 | 815,400 |
| Dec 20, 2023 | 1.4500 | 1.4800 | 1.2300 | 1.2800 | 1.2800 | 882,100 |
| Dec 19, 2023 | 1.4100 | 1.5270 | 1.3300 | 1.3500 | 1.3500 | 666,800 |
| Dec 18, 2023 | 1.6100 | 1.6800 | 1.3500 | 1.4100 | 1.4100 | 1,433,400 |
| Dec 15, 2023 | 1.7100 | 1.8300 | 1.5700 | 1.5900 | 1.5900 | 866,500 |
| Dec 14, 2023 | 1.6300 | 1.8600 | 1.5200 | 1.7900 | 1.7900 | 1,927,300 |
| Dec 13, 2023 | 1.0300 | 1.7480 | 1.0100 | 1.6800 | 1.6800 | 7,690,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.