Skip to main content

Adc Therapeutics Sa (NY: ADCT )

4.690 -0.130 (-2.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 4.700 5.135 4.550 4.690 877,813 -0.13(-2.70%)
Feb 20, 2024 5.430 6.040 4.730 4.820 1,805,287 -0.47(-8.88%)
Feb 16, 2024 4.950 5.460 4.850 5.290 799,559 +0.32(+6.44%)
Feb 15, 2024 5.000 5.020 4.600 4.970 703,384 +0.11(+2.26%)
Feb 14, 2024 4.300 4.985 4.300 4.860 1,132,877 +0.64(+15.17%)
Feb 13, 2024 4.500 4.500 3.990 4.220 591,225 -0.23(-5.17%)
Feb 12, 2024 4.470 4.800 4.450 4.450 1,166,920 +0.09(+2.06%)
Feb 09, 2024 4.000 4.605 3.983 4.360 1,412,997 +0.43(+10.94%)
Feb 08, 2024 4.110 4.250 3.820 3.930 1,001,024 -0.18(-4.38%)
Feb 07, 2024 3.890 4.140 3.834 4.110 752,546 +0.18(+4.58%)
Feb 06, 2024 3.630 4.028 3.630 3.930 982,010 +0.28(+7.67%)
Feb 05, 2024 3.500 3.818 3.450 3.650 524,154 +0.05(+1.39%)
Feb 02, 2024 3.550 3.820 3.350 3.600 1,115,006 +0.00(+0.00%)
Feb 01, 2024 3.170 3.680 2.920 3.600 2,388,962 +0.48(+15.38%)
Jan 31, 2024 3.260 3.500 3.100 3.120 1,437,255 -0.09(-2.80%)
Jan 30, 2024 3.220 3.330 2.970 3.210 1,456,933 -0.01(-0.31%)
Jan 29, 2024 2.680 3.220 2.630 3.220 1,923,102 +0.55(+20.60%)
Jan 26, 2024 2.610 2.730 2.560 2.670 748,030 +0.08(+3.09%)
Jan 25, 2024 2.160 2.640 2.130 2.590 1,462,751 +0.49(+23.33%)
Jan 24, 2024 2.020 2.190 1.970 2.100 783,028 +0.13(+6.60%)
Jan 23, 2024 1.940 2.060 1.920 1.970 401,918 +0.07(+3.68%)
Jan 22, 2024 1.760 1.929 1.720 1.900 353,476 +0.08(+4.40%)
Jan 19, 2024 1.850 1.860 1.710 1.820 562,715 -0.01(-0.55%)
Jan 18, 2024 1.890 1.900 1.770 1.830 505,762 -0.03(-1.61%)
Jan 17, 2024 1.890 1.890 1.810 1.860 331,974 -0.02(-1.06%)
Jan 16, 2024 2.050 2.050 1.820 1.880 946,596 -0.25(-11.74%)
Jan 12, 2024 2.120 2.250 2.070 2.130 522,035 +0.06(+2.90%)
Jan 11, 2024 2.200 2.210 2.030 2.070 574,690 -0.11(-5.05%)
Jan 10, 2024 2.120 2.220 2.080 2.180 836,164 +0.11(+5.31%)
Jan 09, 2024 2.100 2.220 1.970 2.070 1,742,593 +0.15(+7.81%)
Jan 08, 2024 2.030 2.060 1.813 1.920 862,116 -0.11(-5.42%)
Jan 05, 2024 1.900 2.080 1.780 2.030 1,323,390 +0.15(+7.98%)
Jan 04, 2024 1.540 1.950 1.450 1.880 1,312,911 +0.22(+13.25%)
Jan 03, 2024 1.620 1.740 1.620 1.660 473,874 -0.03(-1.78%)
Jan 02, 2024 1.660 1.930 1.550 1.690 1,389,137 +0.03(+1.81%)
Dec 29, 2023 1.590 1.700 1.520 1.660 457,852 +0.07(+4.40%)
Dec 28, 2023 1.670 1.720 1.540 1.590 479,223 -0.13(-7.56%)
Dec 27, 2023 1.650 1.730 1.590 1.720 373,675 +0.07(+4.24%)
Dec 26, 2023 1.500 1.720 1.480 1.650 479,141 +0.17(+11.49%)
Dec 22, 2023 1.300 1.499 1.280 1.480 489,346 +0.20(+15.62%)
Dec 21, 2023 1.280 1.300 1.180 1.280 815,386 +0.00(+0.00%)
Dec 20, 2023 1.450 1.480 1.230 1.280 882,060 -0.07(-5.19%)
Dec 19, 2023 1.410 1.527 1.330 1.350 666,812 -0.06(-4.26%)
Dec 18, 2023 1.610 1.680 1.350 1.410 1,429,744 -0.18(-11.32%)
Dec 15, 2023 1.710 1.830 1.570 1.590 869,164 -0.20(-11.17%)
Dec 14, 2023 1.630 1.860 1.520 1.790 1,925,369 +0.11(+6.55%)
Dec 13, 2023 1.030 1.748 1.010 1.680 7,659,658 +0.65(+63.11%)
Dec 12, 2023 1.010 1.040 0.9818 1.030 411,013 +0.03(+3.00%)
Dec 11, 2023 1.050 1.050 1.000 1.000 125,695 -0.02(-1.96%)
Dec 08, 2023 1.090 1.130 0.9410 1.020 436,460 -0.05(-4.67%)
Dec 07, 2023 1.060 1.130 1.030 1.070 272,665 +0.00(+0.00%)
Dec 06, 2023 1.010 1.070 1.000 1.070 215,891 +0.04(+3.88%)
Dec 05, 2023 1.090 1.090 0.9700 1.030 411,788 -0.08(-7.21%)
Dec 04, 2023 1.090 1.174 1.000 1.110 854,817 +0.00(+0.00%)
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.