Adc Therapeutics Sa (NY: ADCT )

1.990 +0.050 (+2.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.920 2.000 1.860 1.990 513,180 +0.05(+2.58%)
Nov 21, 2024 1.990 2.035 1.940 1.940 436,681 -0.04(-2.02%)
Nov 20, 2024 2.100 2.105 1.950 1.980 421,982 -0.08(-3.88%)
Nov 19, 2024 2.130 2.180 1.885 2.060 604,427 -0.08(-3.74%)
Nov 18, 2024 2.370 2.400 2.130 2.140 502,840 -0.25(-10.46%)
Nov 15, 2024 2.700 2.700 2.315 2.390 457,781 -0.26(-9.81%)
Nov 14, 2024 2.820 2.870 2.610 2.650 478,118 -0.17(-6.03%)
Nov 13, 2024 2.950 3.060 2.775 2.820 604,750 -0.11(-3.75%)
Nov 12, 2024 2.950 2.955 2.780 2.930 666,072 -0.05(-1.68%)
Nov 11, 2024 2.930 2.980 2.760 2.980 461,383 +0.05(+1.71%)
Nov 08, 2024 3.060 3.070 2.915 2.930 213,577 +0.00(+0.00%)
Nov 07, 2024 3.210 3.210 2.812 2.930 516,605 -0.27(-8.44%)
Nov 06, 2024 3.170 3.300 3.040 3.200 809,858 +0.15(+4.92%)
Nov 05, 2024 2.970 3.085 2.950 3.050 359,429 +0.03(+0.99%)
Nov 04, 2024 2.960 3.110 2.860 3.020 363,623 +0.07(+2.37%)
Nov 01, 2024 2.890 2.950 2.825 2.950 186,566 +0.13(+4.61%)
Oct 31, 2024 2.940 2.950 2.810 2.820 388,294 -0.13(-4.41%)
Oct 30, 2024 3.030 3.090 2.930 2.950 203,947 -0.06(-1.99%)
Oct 29, 2024 3.040 3.070 2.930 3.010 178,487 -0.05(-1.63%)
Oct 28, 2024 3.000 3.100 2.990 3.060 261,161 +0.11(+3.73%)
Oct 25, 2024 2.910 3.080 2.890 2.950 443,654 +0.06(+2.08%)
Oct 24, 2024 2.990 3.010 2.830 2.890 512,525 -0.09(-3.02%)
Oct 23, 2024 3.160 3.220 2.920 2.980 529,055 -0.21(-6.58%)
Oct 22, 2024 3.120 3.220 3.080 3.190 99,563 +0.07(+2.24%)
Oct 21, 2024 3.130 3.150 3.080 3.120 114,214 +0.00(+0.00%)
Oct 18, 2024 3.160 3.200 3.090 3.120 136,103 -0.02(-0.64%)
Oct 17, 2024 3.230 3.280 3.080 3.140 225,224 -0.08(-2.48%)
Oct 16, 2024 3.060 3.260 2.990 3.220 421,257 +0.21(+6.98%)
Oct 15, 2024 3.070 3.106 2.930 3.010 191,731 -0.05(-1.63%)
Oct 14, 2024 3.080 3.110 2.975 3.060 352,615 -0.02(-0.65%)
Oct 11, 2024 2.730 3.080 2.700 3.080 1,298,838 +0.34(+12.41%)
Oct 10, 2024 2.830 2.863 2.710 2.740 273,886 -0.13(-4.53%)
Oct 09, 2024 3.070 3.070 2.870 2.870 362,119 -0.20(-6.51%)
Oct 08, 2024 3.340 3.360 3.030 3.070 345,382 -0.26(-7.81%)
Oct 07, 2024 3.300 3.450 3.260 3.330 308,991 +0.04(+1.22%)
Oct 04, 2024 3.100 3.360 3.090 3.290 263,249 +0.24(+7.87%)
Oct 03, 2024 3.010 3.090 2.960 3.050 205,510 +0.01(+0.33%)
Oct 02, 2024 3.040 3.090 2.960 3.040 258,294 -0.08(-2.56%)
Oct 01, 2024 3.160 3.160 2.990 3.120 256,805 -0.03(-0.95%)
Sep 30, 2024 3.080 3.230 3.020 3.150 268,333 +0.07(+2.27%)
Sep 27, 2024 3.070 3.140 3.010 3.080 147,495 +0.08(+2.67%)
Sep 26, 2024 3.140 3.170 2.960 3.000 242,597 -0.06(-1.96%)
Sep 25, 2024 3.020 3.090 2.994 3.060 167,285 +0.01(+0.33%)
Sep 24, 2024 3.080 3.088 2.900 3.050 283,063 -0.03(-0.97%)
Sep 23, 2024 3.330 3.330 3.060 3.080 402,123 -0.25(-7.51%)
Sep 20, 2024 3.220 3.390 3.190 3.330 1,886,544 +0.12(+3.74%)
Sep 19, 2024 3.230 3.350 3.160 3.210 326,302 +0.11(+3.55%)
Sep 18, 2024 3.110 3.254 3.060 3.100 178,309 -0.02(-0.64%)
Sep 17, 2024 3.140 3.240 3.080 3.120 220,588 +0.04(+1.30%)
Sep 16, 2024 3.120 3.290 3.070 3.080 291,127 -0.02(-0.65%)
Sep 13, 2024 2.930 3.125 2.930 3.100 222,744 +0.16(+5.44%)
Sep 12, 2024 2.960 2.990 2.870 2.940 229,024 +0.00(+0.00%)
Sep 11, 2024 2.900 3.010 2.845 2.940 156,552 +0.01(+0.34%)
Sep 10, 2024 2.760 2.935 2.680 2.930 290,918 +0.18(+6.55%)
Sep 09, 2024 2.700 2.840 2.690 2.750 966,214 +0.05(+1.85%)
Sep 06, 2024 2.820 2.880 2.670 2.700 227,639 -0.13(-4.59%)
Sep 05, 2024 2.790 2.895 2.710 2.830 179,225 +0.05(+1.80%)
Sep 04, 2024 2.700 2.820 2.610 2.780 298,204 +0.05(+1.83%)
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.