Adc Therapeutics Sa (NY: ADCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	28.97	29.48	28.23	28.69	124,800	-0.31(-1.07%)
Oct 29, 2020	29.17	29.58	28.12	29.00	156,739	+0.18(+0.62%)
Oct 28, 2020	26.81	29.05	26.13	28.82	143,706	+1.73(+6.39%)
Oct 27, 2020	26.54	27.66	26.13	27.09	119,170	+0.37(+1.38%)
Oct 26, 2020	27.21	28.01	26.01	26.72	73,674	-0.79(-2.87%)
Oct 23, 2020	27.91	27.91	26.56	27.51	62,400	-0.19(-0.69%)
Oct 22, 2020	26.32	27.85	25.45	27.70	189,660	+2.44(+9.66%)
Oct 21, 2020	28.10	28.13	25.11	25.26	232,335	-2.78(-9.91%)
Oct 20, 2020	28.93	29.34	27.95	28.04	120,361	-0.61(-2.13%)
Oct 19, 2020	27.95	29.68	26.58	28.65	275,097	+0.92(+3.32%)
Oct 16, 2020	27.47	28.48	27.06	27.73	157,900	+0.47(+1.72%)
Oct 15, 2020	30.71	30.82	26.83	27.26	477,797	-3.55(-11.52%)
Oct 14, 2020	33.09	33.90	30.77	30.81	335,977	-2.28(-6.89%)
Oct 13, 2020	34.16	35.16	33.07	33.09	111,367	-1.34(-3.89%)
Oct 12, 2020	33.86	35.33	33.03	34.43	232,603	+0.59(+1.74%)
Oct 09, 2020	35.97	36.45	33.60	33.84	342,500	-1.80(-5.05%)
Oct 08, 2020	33.01	36.33	32.38	35.64	229,076	+2.28(+6.83%)
Oct 07, 2020	33.49	33.79	32.11	33.36	122,571	-0.15(-0.45%)
Oct 06, 2020	33.73	35.37	32.59	33.51	759,179	+0.17(+0.51%)
Oct 05, 2020	32.20	33.73	32.20	33.34	262,086	+1.09(+3.38%)
Oct 02, 2020	31.82	32.62	31.24	32.25	222,500	+0.10(+0.31%)
Oct 01, 2020	33.06	33.50	31.94	32.15	224,144	-0.84(-2.55%)
Sep 30, 2020	33.11	33.49	32.00	32.99	258,735	+0.12(+0.37%)
Sep 29, 2020	33.00	33.52	32.28	32.87	217,544	-0.13(-0.39%)
Sep 28, 2020	33.87	34.30	32.31	33.00	246,902	-0.58(-1.73%)
Sep 25, 2020	34.00	34.57	33.16	33.58	225,500	+0.08(+0.24%)
Sep 24, 2020	34.26	34.35	32.52	33.50	1,411,770	-0.66(-1.93%)
Sep 23, 2020	36.93	36.93	31.70	34.16	685,463	-1.75(-4.87%)
Sep 22, 2020	44.50	44.50	35.56	35.91	543,173	-9.34(-20.64%)
Sep 21, 2020	44.27	46.20	41.94	45.25	87,225	-0.25(-0.55%)
Sep 18, 2020	44.85	46.19	43.66	45.50	57,600	+0.46(+1.02%)
Sep 17, 2020	42.70	45.05	40.62	45.04	101,582	+2.55(+6.00%)
Sep 16, 2020	40.37	42.68	40.10	42.49	51,430	+1.78(+4.37%)
Sep 15, 2020	40.84	41.60	38.75	40.71	132,010	-0.22(-0.54%)
Sep 14, 2020	42.53	43.93	40.09	40.93	214,298	+2.25(+5.82%)
Sep 11, 2020	38.30	39.45	36.75	38.68	102,200	+0.60(+1.58%)
Sep 10, 2020	38.27	39.00	36.11	38.08	63,510	+0.08(+0.21%)
Sep 09, 2020	36.09	38.12	35.00	38.00	56,073	+1.91(+5.29%)
Sep 08, 2020	36.09	36.63	34.60	36.09	83,553	-0.85(-2.30%)
Sep 04, 2020	39.13	40.79	36.58	36.94	78,400	-3.10(-7.74%)
Sep 03, 2020	39.95	40.82	37.88	40.04	80,692	+0.20(+0.50%)
Sep 02, 2020	41.49	41.49	39.81	39.84	38,355	-1.35(-3.28%)
Sep 01, 2020	44.02	44.32	39.22	41.19	66,939	-2.98(-6.75%)
Aug 31, 2020	45.85	46.42	43.80	44.17	88,512	-1.68(-3.66%)
Aug 28, 2020	43.50	46.61	43.50	45.85	68,400	+1.89(+4.30%)
Aug 27, 2020	43.62	45.09	42.08	43.96	95,997	-0.11(-0.25%)
Aug 26, 2020	46.08	46.49	42.51	44.07	92,965	-1.66(-3.63%)
Aug 25, 2020	44.10	47.00	44.00	45.73	113,746	+1.62(+3.67%)
Aug 24, 2020	42.93	44.49	41.50	44.11	85,156	+1.59(+3.74%)
Aug 21, 2020	39.65	42.68	39.65	42.52	95,400	+2.28(+5.67%)
Aug 20, 2020	39.71	41.40	39.24	40.24	65,738	+0.54(+1.36%)
Aug 19, 2020	38.57	40.36	38.57	39.70	193,154	+0.70(+1.79%)
Aug 18, 2020	37.95	40.48	36.75	39.00	204,962	+0.38(+0.98%)
Aug 17, 2020	39.87	41.05	38.07	38.62	160,630	-0.91(-2.30%)
Aug 14, 2020	41.32	43.00	39.00	39.53	183,200	-2.77(-6.55%)
Aug 13, 2020	42.90	43.12	41.38	42.30	132,065	-0.70(-1.63%)
Aug 12, 2020	42.59	43.86	42.59	43.00	409,068	-0.25(-0.58%)
Aug 11, 2020	49.16	49.97	43.02	43.25	205,925	-6.53(-13.12%)
Aug 10, 2020	47.48	50.01	47.19	49.78	192,200	+1.65(+3.43%)
Aug 07, 2020	46.26	48.38	46.26	48.13	154,500	+1.39(+2.97%)
Aug 06, 2020	51.03	52.85	45.50	46.74	199,283	-4.29(-8.41%)
Aug 05, 2020	48.58	53.35	47.91	51.03	290,210	+2.07(+4.23%)
Aug 04, 2020	47.14	48.96	46.51	48.96	309,895	+2.13(+4.55%)