Skip to main content

Adc Therapeutics Sa (NY: ADCT )

3.670 -0.110 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 3.370 3.500 2.995 3.310 1,562,840 -0.12(-3.50%)
May 31, 2024 3.410 3.570 3.302 3.430 778,211 -0.01(-0.29%)
May 30, 2024 3.400 3.480 3.270 3.440 616,605 +0.11(+3.30%)
May 29, 2024 3.490 3.530 3.270 3.330 528,929 -0.24(-6.72%)
May 28, 2024 3.860 3.880 3.370 3.570 837,060 -0.11(-2.99%)
May 24, 2024 3.610 3.735 3.530 3.680 378,838 +0.04(+1.10%)
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%)
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.