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

Adc Therapeutics Sa (NY: ADCT )

2.790 -0.140 (-4.78%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 2.910 2.960 2.740 2.790 389,083 -0.14(-4.78%)
Aug 15, 2024 2.930 3.100 2.860 2.930 347,171 +0.08(+2.81%)
Aug 14, 2024 2.870 2.910 2.735 2.850 428,801 +0.01(+0.35%)
Aug 13, 2024 2.610 2.850 2.580 2.840 296,468 +0.25(+9.65%)
Aug 12, 2024 2.670 2.670 2.530 2.590 300,353 -0.07(-2.63%)
Aug 09, 2024 2.810 2.820 2.580 2.660 383,943 -0.15(-5.34%)
Aug 08, 2024 2.770 2.860 2.710 2.810 356,416 +0.07(+2.55%)
Aug 07, 2024 2.950 2.950 2.664 2.740 536,953 -0.18(-6.16%)
Aug 06, 2024 2.880 3.155 2.730 2.920 501,556 +0.05(+1.74%)
Aug 05, 2024 2.605 2.880 2.580 2.870 565,839 -0.01(-0.35%)
Aug 02, 2024 2.960 3.000 2.840 2.880 387,647 -0.18(-5.88%)
Aug 01, 2024 3.310 3.350 3.060 3.060 527,062 -0.26(-7.83%)
Jul 31, 2024 3.500 3.545 3.320 3.320 404,254 -0.15(-4.32%)
Jul 30, 2024 3.470 3.570 3.330 3.470 385,628 +0.03(+0.87%)
Jul 29, 2024 3.680 3.750 3.430 3.440 301,284 -0.19(-5.23%)
Jul 26, 2024 3.890 3.920 3.470 3.630 432,866 -0.19(-4.97%)
Jul 25, 2024 3.940 3.980 3.710 3.820 419,195 +0.09(+2.41%)
Jul 24, 2024 3.880 3.982 3.710 3.730 295,063 -0.13(-3.37%)
Jul 23, 2024 3.640 3.920 3.560 3.860 356,293 +0.22(+6.04%)
Jul 22, 2024 3.440 3.670 3.340 3.640 420,386 +0.20(+5.81%)
Jul 19, 2024 3.690 3.810 3.420 3.440 290,351 -0.23(-6.27%)
Jul 18, 2024 3.740 3.910 3.600 3.670 434,297 -0.11(-2.91%)
Jul 17, 2024 3.990 4.100 3.725 3.780 395,399 -0.23(-5.74%)
Jul 16, 2024 4.070 4.130 3.920 4.010 498,372 +0.00(+0.00%)
Jul 15, 2024 3.890 4.010 3.740 4.010 1,413,149 +0.19(+4.97%)
Jul 12, 2024 3.810 3.910 3.765 3.820 478,912 +0.03(+0.79%)
Jul 11, 2024 3.230 3.880 3.200 3.790 915,983 +0.64(+20.32%)
Jul 10, 2024 3.190 3.270 3.060 3.150 363,661 -0.03(-0.94%)
Jul 09, 2024 3.040 3.185 3.010 3.180 348,306 +0.12(+3.92%)
Jul 08, 2024 3.260 3.400 3.040 3.060 699,908 -0.20(-6.13%)
Jul 05, 2024 3.170 3.375 3.110 3.260 658,001 +0.20(+6.54%)
Jul 03, 2024 3.520 3.570 3.000 3.060 468,561 -0.42(-12.07%)
Jul 02, 2024 3.670 3.720 3.420 3.480 488,920 -0.20(-5.43%)
Jul 01, 2024 3.190 3.690 3.100 3.680 1,367,405 +0.52(+16.46%)
Jun 28, 2024 2.940 3.190 2.850 3.160 10,494,080 +0.35(+12.46%)
Jun 27, 2024 2.690 2.900 2.640 2.810 728,805 +0.12(+4.46%)
Jun 26, 2024 2.580 2.760 2.450 2.690 958,036 +0.14(+5.49%)
Jun 25, 2024 2.680 2.690 2.530 2.550 611,220 -0.14(-5.20%)
Jun 24, 2024 2.670 2.770 2.620 2.690 373,864 +0.04(+1.51%)
Jun 21, 2024 2.750 2.750 2.630 2.650 389,753 -0.04(-1.49%)
Jun 20, 2024 2.660 2.900 2.610 2.690 694,568 -0.03(-1.10%)
Jun 18, 2024 2.820 2.950 2.700 2.720 407,849 -0.10(-3.55%)
Jun 17, 2024 3.280 3.300 2.800 2.820 831,033 -0.48(-14.55%)
Jun 14, 2024 3.120 3.320 3.120 3.300 421,387 +0.14(+4.43%)
Jun 13, 2024 3.140 3.340 3.080 3.160 403,195 +0.00(+0.00%)
Jun 12, 2024 3.200 3.400 2.975 3.160 2,058,205 +0.02(+0.64%)
Jun 11, 2024 3.630 3.670 3.090 3.140 798,821 -0.50(-13.74%)
Jun 10, 2024 3.390 3.660 3.351 3.640 395,515 +0.22(+6.43%)
Jun 07, 2024 3.420 3.730 3.340 3.420 927,871 -0.06(-1.72%)
Jun 06, 2024 3.530 3.540 3.400 3.480 235,103 -0.06(-1.69%)
Jun 05, 2024 3.470 3.560 3.410 3.540 363,960 +0.04(+1.14%)
Jun 04, 2024 3.320 3.920 3.310 3.500 1,104,123 +0.19(+5.74%)
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.