Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ADCT Historical Prices

ADC Therapeutics SA · daily open, high, low, close & volume

Trading days
249
Period high
4.98
Period low
0.7796
Period change
-60.89%
DateOpenHighLowCloseChangeVolume
Nov 6, 20261.631.641.511.58-3.66%822,998
Nov 5, 20261.731.741.611.64-4.65%1,724,979
Nov 4, 20261.611.861.611.72+10.97%4,354,433
Nov 3, 20261.581.661.531.55+0.65%865,894
Nov 2, 20261.581.681.501.54+0.65%1,071,496
Oct 30, 20261.491.541.431.53+2.68%1,175,399
Oct 29, 20261.671.701.491.49-8.02%899,752
Oct 28, 20261.591.631.541.62+1.89%607,765
Oct 27, 20261.491.601.461.59+5.30%1,250,598
Oct 26, 20261.451.541.431.51+4.86%1,048,540
Oct 23, 20261.581.581.431.44-10.00%1,045,600
Oct 22, 20261.501.621.481.60+6.67%824,844
Oct 21, 20261.531.551.441.50-1.32%1,328,332
Oct 20, 20261.451.551.431.52+5.56%1,057,353
Oct 19, 20261.401.491.391.44+2.86%575,620
Oct 16, 20261.491.511.401.40-6.04%799,525
Oct 15, 20261.471.561.461.49+2.76%1,331,062
Oct 14, 20261.671.731.401.45-14.71%1,741,917
Oct 13, 20261.861.861.631.70-8.60%3,325,279
Oct 12, 20261.701.871.641.86+7.51%1,593,121
Oct 9, 20261.581.831.561.73+8.81%3,143,187
Oct 8, 20261.411.631.321.59+11.97%5,552,486
Oct 7, 20261.251.441.241.42+11.81%1,750,771
Oct 6, 20261.251.271.201.27+3.25%1,352,796
Oct 5, 20261.121.261.111.23+8.85%1,752,162
Oct 2, 20261.101.141.061.13+4.63%1,320,589
Oct 1, 20261.201.201.071.08-11.48%862,274
Sep 30, 20261.231.281.201.22-0.81%1,111,966
Sep 29, 20261.271.291.201.23-2.38%781,016
Sep 28, 20261.241.271.201.26-0.79%835,120
Sep 25, 20261.261.281.211.27-1.55%1,076,983
Sep 24, 20261.301.311.241.29-1.53%1,575,647
Sep 23, 20261.241.321.211.31+6.50%1,972,380
Sep 22, 20261.131.251.121.23+9.82%1,674,296
Sep 21, 20261.051.131.031.12+6.67%1,899,276
Sep 18, 20261.061.151.051.05-0.94%1,580,275
Sep 17, 20261.061.101.011.06+0.95%1,545,569
Sep 16, 20261.091.091.021.05-3.67%3,316,970
Sep 15, 20261.121.121.031.09-1.80%1,259,824
Sep 14, 20261.071.121.061.11+3.74%808,480
Sep 11, 20261.131.161.041.07-12.30%989,106
Sep 9, 20261.281.311.191.22-6.15%1,709,285
Sep 8, 20261.331.351.271.30-4.41%930,313
Sep 4, 20261.301.371.301.36+3.03%1,478,304
Sep 3, 20261.321.371.301.32+0.00%2,774,763
Sep 2, 20261.231.351.231.32+12.82%1,955,645
Aug 31, 20261.131.191.131.17+2.63%1,251,778
Aug 28, 20261.111.171.071.14+1.79%2,577,911
Aug 27, 20261.051.141.051.12+6.67%1,403,772
Aug 26, 20261.041.071.011.05+0.96%1,947,240
Aug 25, 20260.97551.050.96001.04+7.76%3,927,774
Aug 24, 20260.99001.000.95140.9651-3.16%640,483
Aug 21, 20260.97401.000.97000.9966+3.80%1,088,237
Aug 20, 20261.021.040.94970.9601-7.68%2,422,879
Aug 19, 20261.051.091.011.04+0.97%1,900,659
Aug 18, 20261.051.081.031.03-6.36%3,444,159
Aug 17, 20260.99001.100.95001.10+8.91%3,732,949
Aug 14, 20261.021.041.001.01-3.81%1,347,089
Aug 13, 20261.071.100.93931.05-14.63%2,190,300
Aug 12, 20261.201.231.161.23+4.24%563,556
Aug 11, 20261.111.201.111.18+4.42%664,344
Aug 10, 20261.141.171.121.13+0.00%569,554
Aug 7, 20261.081.171.081.13+0.00%534,556
Aug 6, 20261.071.131.071.13+5.61%722,735
Aug 5, 20261.111.151.071.07-2.73%970,726
Aug 4, 20261.051.121.041.10+4.76%1,368,011
Aug 3, 20261.071.081.031.05+0.00%866,391
Jul 31, 20261.111.121.041.05-5.41%757,730
Jul 30, 20261.091.131.071.11+0.91%887,736
Jul 29, 20261.101.131.071.10-0.90%924,497
Jul 28, 20261.141.151.101.11-2.63%747,753
Jul 27, 20261.181.211.121.14-0.87%787,746
Jul 24, 20261.251.261.151.15-5.74%725,745
Jul 23, 20261.201.241.201.22-1.61%579,880
Jul 22, 20261.241.281.211.24-2.36%787,167
Jul 21, 20261.241.301.241.27+0.79%861,185
Jul 20, 20261.331.401.261.26-6.67%659,546
Jul 17, 20261.321.461.311.35+0.00%1,331,583
Jul 16, 20261.271.351.231.35+5.47%957,727
Jul 15, 20261.221.291.211.28+4.07%549,730
Jul 14, 20261.221.251.211.23-1.60%699,106
Jul 13, 20261.251.281.231.25-3.10%635,108
Jul 10, 20261.321.321.211.29-0.77%1,326,401
Jul 9, 20261.291.331.241.30+1.56%548,031
Jul 8, 20261.331.371.271.28-5.19%2,426,260
Jul 7, 20261.241.441.231.35+8.00%3,125,442
Jul 6, 20261.201.251.151.25+5.04%934,234
Jul 2, 20261.141.231.131.19+4.39%1,804,530
Jul 1, 20261.051.181.041.14+6.54%1,749,529
Jun 30, 20261.061.121.011.07+3.88%890,283
Jun 29, 20261.051.071.001.03+0.98%1,039,823
Jun 26, 20261.021.061.001.02-1.92%4,447,686
Jun 25, 20261.071.101.001.04-2.80%1,730,608
Jun 24, 20261.131.161.061.07-6.96%2,259,008
Jun 23, 20261.081.171.061.15+5.50%1,132,709
Jun 22, 20261.101.141.041.09+0.00%1,049,832
Jun 18, 20261.091.121.051.09-1.80%1,725,035
Jun 17, 20261.021.131.011.11+11.41%2,078,345
Jun 16, 20261.071.090.98110.9963-5.11%1,284,089
Jun 15, 20261.081.101.021.05+0.00%1,851,125
Jun 12, 20261.061.121.021.05-0.94%1,552,072
Jun 11, 20261.101.141.061.06-3.64%1,614,428
Jun 10, 20261.091.221.071.10+0.00%3,106,587
Jun 9, 20260.97001.160.97001.10+12.51%8,628,894
Jun 8, 20261.071.070.77960.9777-5.08%12,492,751
Jun 5, 20261.361.381.011.03-21.97%7,646,246
Jun 4, 20261.371.571.311.32-57.14%12,639,785
Jun 3, 20263.183.183.023.08-2.84%1,648,296
Jun 2, 20263.363.373.163.17-6.76%796,770
Jun 1, 20263.483.493.353.40+0.00%620,445
May 29, 20263.463.493.373.40-1.45%689,880
May 28, 20263.433.463.383.45+0.58%454,767
May 27, 20263.563.713.423.43-2.28%602,782
May 26, 20263.423.533.383.51+3.54%793,909
May 22, 20263.413.453.353.39-0.29%648,500
May 21, 20263.223.453.203.40+4.94%862,218
May 20, 20263.163.273.163.24+3.18%664,923
May 19, 20263.133.233.103.14-0.95%885,284
May 18, 20263.263.343.133.17-2.46%1,434,554
May 15, 20263.333.393.193.25-3.27%1,103,266
May 14, 20263.493.533.363.36-3.45%903,985
May 13, 20263.403.493.393.48+1.46%1,048,157
May 12, 20263.483.543.373.43-1.44%1,201,444
May 11, 20263.503.713.463.48-0.57%1,100,241
May 8, 20263.743.773.503.50-6.67%1,632,491
May 7, 20263.873.873.713.75-2.85%1,408,378
May 6, 20263.834.133.823.86+2.66%2,630,420
May 5, 20263.733.873.603.76+2.17%2,158,278
May 4, 20263.583.883.363.68-3.92%1,842,475
May 1, 20263.783.853.723.83+1.32%979,903
Apr 30, 20263.793.853.723.78+0.00%821,953
Apr 29, 20263.763.833.673.78+0.27%946,804
Apr 28, 20263.753.833.723.77+0.27%701,403
Apr 27, 20263.884.093.763.76-4.57%770,839
Apr 24, 20263.954.003.873.94-0.51%933,915
Apr 23, 20264.074.103.963.96-3.18%640,291
Apr 22, 20264.094.174.034.09-0.49%651,503
Apr 21, 20264.254.324.044.11-3.29%1,381,903
Apr 20, 20264.264.334.214.25-0.70%844,332
Apr 17, 20264.444.504.284.28-2.28%544,605
Apr 16, 20264.384.824.244.38+0.23%2,206,370
Apr 15, 20263.854.383.804.37+13.21%2,733,498
Apr 14, 20263.853.993.833.86+1.31%542,053
Apr 13, 20263.733.923.733.81+1.87%538,010
Apr 10, 20263.793.823.693.74-0.53%644,145
Apr 9, 20263.693.813.693.76+0.80%630,057
Apr 8, 20263.943.943.693.73+0.27%541,620
Apr 7, 20263.653.783.463.72+1.36%800,568
Apr 6, 20263.763.833.663.67-2.91%629,823
Apr 2, 20263.703.973.603.78-0.53%1,355,063
Apr 1, 20263.813.833.703.80+1.33%744,758
Mar 31, 20263.733.813.633.75+3.02%919,139
Mar 30, 20263.693.783.563.64-1.62%678,682
Mar 27, 20263.894.003.603.70-6.57%1,005,369
Mar 26, 20263.894.053.893.96-0.25%485,906
Mar 25, 20263.994.113.943.97+0.76%523,473
Mar 24, 20263.974.003.873.94-2.72%406,143
Mar 23, 20264.104.123.944.05+4.92%662,768
Mar 20, 20264.124.123.843.86-4.46%2,421,483
Mar 19, 20263.944.093.924.04+0.75%429,805
Mar 18, 20264.134.133.954.01-2.43%642,216
Mar 17, 20264.244.244.084.11-2.61%526,419
Mar 16, 20264.174.304.154.22+2.18%686,141
Mar 13, 20264.364.564.124.13-5.06%815,860
Mar 12, 20264.814.814.244.35-10.86%939,696
Mar 11, 20264.744.984.634.88+1.67%1,271,179
Mar 10, 20264.544.954.204.80+13.48%1,564,695
Mar 9, 20264.034.234.034.23+2.92%703,624
Mar 6, 20264.074.344.054.11-1.91%541,385
Mar 5, 20264.224.224.034.19-1.18%1,516,795
Mar 4, 20264.114.414.054.24+4.69%2,103,551
Mar 3, 20264.054.174.004.05-3.11%942,958
Mar 2, 20264.024.223.944.18+1.95%521,598
Feb 27, 20264.044.183.944.10-0.73%553,910
Feb 26, 20264.264.264.024.13-3.28%576,986
Feb 25, 20264.414.444.244.27-2.73%627,625
Feb 24, 20264.424.684.364.39-0.45%755,010
Feb 23, 20264.114.414.114.41+7.56%1,157,168
Feb 20, 20264.184.244.104.10-2.84%648,165
Feb 19, 20264.064.254.004.22+2.18%1,607,493
Feb 18, 20264.144.254.064.13-1.20%780,914
Feb 17, 20263.974.203.854.18+4.76%1,581,443
Feb 13, 20264.034.233.983.99-0.75%642,648
Feb 12, 20263.924.023.854.02+2.55%463,619
Feb 11, 20263.943.973.663.92+0.51%463,894
Feb 10, 20264.014.103.893.90-2.26%380,165
Feb 9, 20264.014.073.883.99-0.50%542,173
Feb 6, 20263.974.203.934.01+2.56%1,047,410
Feb 5, 20264.034.193.883.91-4.40%741,226
Feb 4, 20263.914.183.794.09+4.87%858,086
Feb 3, 20263.933.993.773.90+0.00%531,847
Feb 2, 20263.584.023.583.90+8.03%713,379
Jan 30, 20263.733.753.543.61-3.99%754,484
Jan 29, 20263.543.813.503.76+6.21%746,290
Jan 28, 20263.603.623.253.54-1.39%1,389,567
Jan 27, 20263.623.643.523.59-0.83%659,505
Jan 26, 20263.613.633.513.62+0.28%613,056
Jan 23, 20263.763.843.573.61-5.00%758,387
Jan 22, 20263.623.873.583.80+6.44%501,486
Jan 21, 20263.513.623.483.57+1.42%1,087,910
Jan 20, 20263.533.623.493.52-2.76%357,791
Jan 16, 20263.503.623.443.62+1.97%754,248
Jan 15, 20263.773.843.503.55-4.31%491,164
Jan 14, 20263.703.793.653.71+0.27%553,592
Jan 13, 20263.843.853.693.70-3.14%504,300
Jan 12, 20263.673.893.583.82+4.37%897,980
Jan 9, 20263.623.833.543.66+2.52%637,664
Jan 8, 20263.623.663.523.57-2.19%382,800
Jan 7, 20263.563.753.503.65+3.11%819,067
Jan 6, 20263.493.583.493.54-0.56%818,759
Jan 5, 20263.653.653.383.56+1.14%645,280
Jan 2, 20263.563.603.473.52-0.28%1,411,444
Dec 31, 20253.533.643.533.53+0.86%555,938
Dec 30, 20253.503.573.483.50+0.00%389,162
Dec 29, 20253.473.563.463.50-0.28%562,124
Dec 26, 20253.543.543.463.51-0.57%549,148
Dec 24, 20253.503.653.503.53+0.86%392,465
Dec 23, 20253.713.713.353.50-5.41%1,358,884
Dec 22, 20253.743.893.683.70-0.80%544,203
Dec 19, 20254.004.053.723.73-4.36%3,187,089
Dec 18, 20253.703.923.563.90+6.27%1,997,364
Dec 17, 20253.973.983.673.67-7.56%735,352
Dec 16, 20254.154.283.883.97-5.70%1,859,670
Dec 15, 20254.234.264.064.21-0.47%2,502,728
Dec 12, 20254.184.324.094.23+1.20%1,665,928
Dec 11, 20254.004.193.994.18+4.24%1,112,596
Dec 10, 20253.464.043.314.01+13.60%2,510,777
Dec 9, 20253.223.543.153.53+9.63%1,537,854
Dec 8, 20253.333.413.213.22-2.13%1,899,113
Dec 5, 20253.523.603.253.29-7.06%1,844,282
Dec 4, 20253.723.903.493.54-10.38%2,433,298
Dec 3, 20254.444.552.943.95-14.13%11,545,507
Dec 2, 20254.304.624.234.60+8.49%1,309,400
Dec 1, 20254.234.264.164.24-1.40%563,274
Nov 28, 20254.394.424.264.30-0.69%254,910
Nov 26, 20254.374.454.294.33-1.37%388,157
Nov 25, 20254.394.444.214.39+0.46%525,181
Nov 24, 20254.104.424.044.37+8.71%971,593
Nov 21, 20253.964.133.954.02+0.75%1,532,798
Nov 20, 20254.124.293.973.99-0.75%640,116
Nov 19, 20253.994.153.924.02+0.50%636,872
Nov 18, 20253.954.103.914.00+0.76%718,212
Nov 17, 20253.954.153.913.97+0.25%599,137
Nov 14, 20253.944.143.913.96-2.22%591,989
Nov 13, 20254.004.193.904.05+0.00%788,397
Nov 12, 20253.974.093.894.05+2.02%854,045
Nov 11, 20254.174.253.873.97-5.70%587,757
Nov 10, 20254.034.363.934.21+4.21%681,089
Nov 7, 20254.094.143.634.04-2.88%946,151

Daily open, high, low, close and volume for ADC Therapeutics SA (ADCT). Showing 249 trading days. Unadjusted prices.