Skip to main content

Adc Therapeutics Sa (NY: ADCT )

4.490 +0.290 (+6.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.980 1.990 1.940 1.950 359,860 -0.02(-1.02%)
Mar 30, 2023 2.250 2.262 1.925 1.970 805,602 -0.19(-8.80%)
Mar 29, 2023 1.950 2.280 1.940 2.160 1,348,373 +0.22(+11.34%)
Mar 28, 2023 2.000 2.059 1.920 1.940 1,857,804 -0.04(-2.02%)
Mar 27, 2023 1.900 2.030 1.880 1.980 1,084,608 +0.06(+3.13%)
Mar 24, 2023 1.910 1.970 1.850 1.920 563,119 -0.06(-3.03%)
Mar 23, 2023 2.030 2.060 1.920 1.980 662,256 -0.01(-0.50%)
Mar 22, 2023 2.080 2.080 1.970 1.990 826,944 -0.08(-3.86%)
Mar 21, 2023 2.150 2.160 2.060 2.070 683,010 -0.03(-1.43%)
Mar 20, 2023 2.220 2.220 2.090 2.100 384,097 -0.14(-6.25%)
Mar 17, 2023 2.290 2.299 2.155 2.240 729,646 -0.06(-2.61%)
Mar 16, 2023 2.370 2.400 2.220 2.300 742,895 -0.12(-4.96%)
Mar 15, 2023 2.440 2.525 2.386 2.420 705,061 -0.04(-1.63%)
Mar 14, 2023 2.560 2.610 2.440 2.460 611,200 -0.08(-3.15%)
Mar 13, 2023 2.700 2.750 2.530 2.540 646,345 -0.20(-7.30%)
Mar 10, 2023 2.750 2.790 2.510 2.740 893,869 -0.05(-1.79%)
Mar 09, 2023 2.750 3.120 2.740 2.790 1,014,818 +0.08(+2.95%)
Mar 08, 2023 2.810 2.810 2.680 2.710 595,647 -0.09(-3.21%)
Mar 07, 2023 2.940 2.943 2.780 2.800 682,196 -0.11(-3.78%)
Mar 06, 2023 3.150 3.170 2.890 2.910 1,403,558 -0.23(-7.32%)
Mar 03, 2023 3.290 3.310 3.120 3.140 750,005 -0.13(-3.98%)
Mar 02, 2023 3.330 3.370 3.200 3.270 539,600 -0.11(-3.25%)
Mar 01, 2023 3.840 3.840 3.380 3.380 473,237 -0.22(-6.11%)
Feb 28, 2023 3.910 4.000 3.550 3.600 516,279 -0.47(-11.55%)
Feb 27, 2023 4.190 4.240 4.025 4.070 272,790 +0.07(+1.75%)
Feb 24, 2023 3.970 4.100 3.930 4.000 282,577 -0.05(-1.23%)
Feb 23, 2023 4.150 4.200 3.975 4.050 734,230 -0.10(-2.41%)
Feb 22, 2023 4.220 4.259 4.020 4.150 355,371 -0.09(-2.12%)
Feb 21, 2023 4.270 4.295 4.190 4.240 235,349 -0.11(-2.53%)
Feb 17, 2023 4.320 4.430 4.220 4.350 163,406 +0.03(+0.69%)
Feb 16, 2023 4.340 4.410 4.260 4.320 236,572 -0.11(-2.48%)
Feb 15, 2023 4.330 4.435 4.310 4.430 256,417 -0.01(-0.23%)
Feb 14, 2023 4.300 4.455 4.210 4.440 202,048 +0.12(+2.78%)
Feb 13, 2023 4.450 4.450 4.270 4.320 240,384 -0.08(-1.82%)
Feb 10, 2023 4.400 4.430 4.280 4.400 185,899 -0.01(-0.23%)
Feb 09, 2023 4.460 4.570 4.370 4.410 192,795 +0.01(+0.23%)
Feb 08, 2023 4.500 4.600 4.400 4.400 249,134 -0.13(-2.87%)
Feb 07, 2023 4.510 4.610 4.410 4.530 591,975 -0.03(-0.66%)
Feb 06, 2023 4.600 4.740 4.500 4.560 259,491 -0.07(-1.51%)
Feb 03, 2023 5.050 5.050 4.600 4.630 510,139 -0.27(-5.51%)
Feb 02, 2023 5.600 5.750 4.850 4.900 1,009,873 -0.55(-10.09%)
Feb 01, 2023 5.190 5.485 5.041 5.450 503,625 +0.34(+6.65%)
Jan 31, 2023 4.960 5.240 4.960 5.110 227,590 +0.19(+3.86%)
Jan 30, 2023 5.020 5.170 4.790 4.920 291,460 -0.13(-2.57%)
Jan 27, 2023 4.700 5.070 4.640 5.050 346,779 +0.33(+6.99%)
Jan 26, 2023 4.760 4.860 4.610 4.720 287,422 -0.02(-0.42%)
Jan 25, 2023 4.610 4.800 4.560 4.740 232,394 +0.06(+1.28%)
Jan 24, 2023 4.850 5.010 4.650 4.680 314,290 -0.05(-1.06%)
Jan 23, 2023 4.690 4.840 4.610 4.730 251,360 +0.03(+0.64%)
Jan 20, 2023 4.770 4.800 4.690 4.700 257,631 -0.03(-0.63%)
Jan 19, 2023 4.840 4.850 4.654 4.730 330,138 -0.12(-2.47%)
Jan 18, 2023 5.060 5.130 4.745 4.850 483,965 -0.15(-3.00%)
Jan 17, 2023 5.010 5.190 4.870 5.000 388,346 +0.00(+0.00%)
Jan 13, 2023 5.190 5.190 4.810 5.000 1,039,075 -0.20(-3.85%)
Jan 12, 2023 4.190 5.310 4.180 5.200 2,768,835 +0.93(+21.78%)
Jan 11, 2023 4.360 4.370 4.120 4.270 702,749 -0.07(-1.61%)
Jan 10, 2023 3.590 4.425 3.590 4.340 2,440,274 +0.71(+19.56%)
Jan 09, 2023 3.700 3.880 3.560 3.630 910,236 +0.08(+2.25%)
Jan 06, 2023 3.450 3.779 3.320 3.550 886,962 +0.07(+2.01%)
Jan 05, 2023 3.500 3.590 3.415 3.480 694,880 +0.03(+0.87%)
Jan 04, 2023 3.470 3.540 3.225 3.450 1,015,099 -0.14(-3.90%)
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.