Adc Therapeutics Sa (NY: ADCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.78	31.28	28.51	28.57	173,300	-1.53(-5.08%)
Jan 28, 2021	32.61	32.92	29.30	30.10	281,514	-2.39(-7.36%)
Jan 27, 2021	33.86	34.10	32.17	32.49	314,841	-1.35(-3.99%)
Jan 26, 2021	34.46	34.48	33.70	33.84	313,958	-0.21(-0.62%)
Jan 25, 2021	33.31	34.41	33.31	34.05	397,293	+0.69(+2.07%)
Jan 22, 2021	31.56	33.40	31.28	33.36	184,900	+1.61(+5.07%)
Jan 21, 2021	31.24	32.20	30.50	31.75	112,944	+0.15(+0.47%)
Jan 20, 2021	32.54	32.73	30.63	31.60	89,928	-0.50(-1.56%)
Jan 19, 2021	32.54	33.76	31.54	32.10	199,540	-0.44(-1.35%)
Jan 15, 2021	33.26	34.45	32.13	32.54	215,900	-0.46(-1.39%)
Jan 14, 2021	31.96	33.44	31.96	33.00	111,748	+1.22(+3.84%)
Jan 13, 2021	31.46	32.00	30.52	31.78	135,368	+0.69(+2.22%)
Jan 12, 2021	32.49	32.50	30.77	31.09	131,583	-1.01(-3.15%)
Jan 11, 2021	32.54	32.92	31.09	32.10	99,905	-0.58(-1.77%)
Jan 08, 2021	32.24	33.81	31.30	32.68	498,700	+1.08(+3.42%)
Jan 07, 2021	31.10	32.00	30.63	31.60	167,916	+1.24(+4.08%)
Jan 06, 2021	29.84	31.66	29.11	30.36	224,478	+0.50(+1.67%)
Jan 05, 2021	32.09	32.25	29.79	29.86	241,620	-2.36(-7.32%)
Jan 04, 2021	32.45	32.62	31.66	32.22	76,058	+0.21(+0.66%)
Dec 31, 2020		32.01	32.01	32.01	105,032	+0.05(+0.16%)
Dec 30, 2020	32.54	33.68	31.86	31.96	105,032	-0.60(-1.84%)
Dec 29, 2020	35.42	35.42	32.19	32.56	127,205	-2.75(-7.79%)
Dec 28, 2020	37.00	37.82	34.28	35.31	264,267	-1.68(-4.54%)
Dec 24, 2020	36.50	37.75	36.04	36.99	294,200	+0.49(+1.34%)
Dec 23, 2020	36.50	36.95	35.60	36.50	302,978	+0.50(+1.39%)
Dec 22, 2020	33.51	36.24	33.21	36.00	178,527	+2.30(+6.82%)
Dec 21, 2020	33.02	34.07	33.00	33.70	255,903	+0.19(+0.57%)
Dec 18, 2020	33.11	34.24	32.53	33.51	307,300	+0.69(+2.10%)
Dec 17, 2020	31.75	34.49	31.65	32.82	240,182	+1.34(+4.26%)
Dec 16, 2020	32.32	32.83	30.21	31.48	162,856	-0.60(-1.87%)
Dec 15, 2020	34.32	34.98	31.33	32.08	320,216	-2.16(-6.31%)
Dec 14, 2020	34.25	35.14	33.51	34.24	383,924	-0.16(-0.47%)
Dec 11, 2020	33.99	34.96	33.07	34.40	187,900	+0.53(+1.56%)
Dec 10, 2020	34.54	35.57	33.87	33.87	313,766	-0.47(-1.37%)
Dec 09, 2020	35.28	36.20	33.74	34.34	528,487	-1.29(-3.62%)
Dec 08, 2020	34.60	36.16	34.20	35.63	135,385	+0.96(+2.77%)
Dec 07, 2020	33.33	35.21	32.85	34.67	351,992	-1.18(-3.29%)
Dec 04, 2020	35.43	36.37	34.31	35.85	89,900	+0.24(+0.67%)
Dec 03, 2020	37.97	37.97	35.18	35.61	228,199	-2.36(-6.22%)
Dec 02, 2020	38.05	38.05	36.38	37.97	172,976	-0.05(-0.13%)
Dec 01, 2020	37.33	38.34	36.07	38.02	105,683	+0.71(+1.90%)
Nov 30, 2020	34.89	37.48	33.73	37.31	350,208	+2.81(+8.14%)
Nov 27, 2020	35.93	36.05	33.84	34.50	158,700	-1.19(-3.33%)
Nov 25, 2020	35.29	36.14	34.89	35.69	73,500	-0.05(-0.14%)
Nov 24, 2020	36.06	36.42	34.78	35.74	270,057	-0.43(-1.19%)
Nov 23, 2020	36.25	37.66	35.40	36.17	632,111	+0.32(+0.89%)
Nov 20, 2020	33.92	36.01	33.66	35.85	1,021,000	+2.13(+6.32%)
Nov 19, 2020	33.13	33.97	32.99	33.72	394,478	+0.22(+0.66%)
Nov 18, 2020	34.23	34.71	33.42	33.50	83,256	-0.69(-2.02%)
Nov 17, 2020	33.86	34.87	33.56	34.19	268,832	+0.03(+0.09%)
Nov 16, 2020	34.39	34.98	33.57	34.16	324,366	+0.46(+1.36%)
Nov 13, 2020	34.37	34.74	33.41	33.70	106,900	-0.26(-0.77%)
Nov 12, 2020	34.67	35.08	33.20	33.96	151,936	-0.71(-2.05%)
Nov 11, 2020	33.14	35.70	32.72	34.67	186,591	+2.00(+6.12%)
Nov 10, 2020	33.76	33.76	32.11	32.67	157,846	-0.58(-1.74%)
Nov 09, 2020	32.80	35.55	32.43	33.25	282,029	+0.75(+2.31%)
Nov 06, 2020	31.77	32.88	31.27	32.50	109,800	+0.36(+1.12%)
Nov 05, 2020	31.19	32.81	30.14	32.14	142,118	+1.27(+4.11%)
Nov 04, 2020	28.99	31.89	28.99	30.87	237,516	+1.61(+5.50%)
Nov 03, 2020	28.69	29.70	28.38	29.26	68,767	+0.25(+0.86%)
Nov 02, 2020	28.59	29.37	28.06	29.01	90,973	+0.32(+1.12%)
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%)
Aug 03, 2020	46.20	49.09	46.20	46.83	235,932	+0.33(+0.71%)
Jul 31, 2020	48.50	48.52	44.25	46.50	207,900	-1.71(-3.55%)
Jul 30, 2020	47.23	49.14	47.00	48.21	307,234	-0.12(-0.25%)
Jul 29, 2020	48.60	49.52	47.15	48.33	196,424	-0.27(-0.56%)
Jul 28, 2020	48.79	50.28	48.02	48.60	254,651	-0.09(-0.18%)
Jul 27, 2020	48.61	50.06	47.70	48.69	206,934	+0.04(+0.08%)
Jul 24, 2020	46.93	49.86	46.47	48.65	172,700	-0.17(-0.35%)
Jul 23, 2020	45.57	50.39	45.42	48.82	130,959	+1.82(+3.87%)
Jul 22, 2020	48.01	49.71	45.60	47.00	111,758	-1.37(-2.83%)
Jul 21, 2020	48.36	49.57	48.12	48.37	40,421	-0.32(-0.66%)
Jul 20, 2020	47.90	49.85	46.86	48.69	167,173	-0.31(-0.63%)
Jul 17, 2020	48.01	50.34	46.75	49.00	155,200	+1.51(+3.18%)
Jul 16, 2020	45.61	48.00	43.96	47.49	112,126	+2.36(+5.23%)
Jul 15, 2020	43.52	45.59	42.19	45.13	59,015	+2.76(+6.51%)
Jul 14, 2020	42.99	43.63	40.00	42.37	160,989	-0.94(-2.17%)
Jul 13, 2020	43.26	44.97	42.35	43.31	185,092	-0.09(-0.21%)
Jul 10, 2020	44.00	45.98	43.10	43.40	38,200	-0.92(-2.08%)
Jul 09, 2020	45.00	45.00	41.22	44.32	274,207	-0.30(-0.67%)
Jul 08, 2020	47.51	48.46	43.32	44.62	204,224	-2.89(-6.08%)
Jul 07, 2020	47.88	49.00	46.84	47.51	207,705	-1.42(-2.90%)
Jul 06, 2020	52.22	53.61	48.17	48.93	113,984	-2.12(-4.15%)
Jul 02, 2020	49.95	56.59	48.96	51.05	205,500	+2.28(+4.68%)
Jul 01, 2020	47.47	50.00	46.90	48.77	155,383	+1.96(+4.19%)
Jun 30, 2020	46.50	47.09	44.72	46.81	87,310	+0.87(+1.89%)
Jun 29, 2020	43.78	45.94	42.79	45.94	47,769	+2.79(+6.47%)
Jun 26, 2020	43.00	43.41	42.03	43.15	77,800	+0.44(+1.03%)
Jun 25, 2020	42.31	42.98	40.02	42.71	78,373	-0.25(-0.58%)
Jun 24, 2020	42.53	43.46	41.27	42.96	40,540	-0.27(-0.62%)
Jun 23, 2020	42.50	45.84	41.98	43.23	131,128	+1.14(+2.71%)
Jun 22, 2020	41.68	42.25	40.81	42.09	91,819	+0.59(+1.42%)
Jun 19, 2020	40.90	41.78	39.66	41.50	100,200	+1.20(+2.98%)
Jun 18, 2020	38.54	41.19	38.54	40.30	162,403	+1.20(+3.07%)
Jun 17, 2020	38.96	40.00	38.00	39.10	215,923	-0.54(-1.36%)
Jun 16, 2020	39.29	40.88	38.57	39.64	279,055	-0.03(-0.08%)
Jun 15, 2020	39.86	40.30	39.27	39.67	170,050	-0.65(-1.61%)
Jun 12, 2020	39.36	40.71	38.52	40.32	192,700	+1.73(+4.48%)
Jun 11, 2020	37.89	40.25	36.50	38.59	233,214	+1.03(+2.74%)
Jun 10, 2020	36.66	37.61	36.66	37.56	183,053	+0.91(+2.48%)
Jun 09, 2020	35.75	37.43	35.60	36.65	202,745	+1.40(+3.97%)
Jun 08, 2020	35.49	36.53	34.54	35.25	123,956	+0.30(+0.86%)
Jun 05, 2020	35.00	35.40	34.17	34.95	139,700	-0.04(-0.11%)
Jun 04, 2020	35.07	36.00	30.10	34.99	512,015	-0.86(-2.40%)
Jun 03, 2020	37.26	37.26	35.50	35.85	223,872	-0.97(-2.63%)
Jun 02, 2020	35.73	37.49	35.53	36.82	167,402	+0.59(+1.63%)
Jun 01, 2020	36.79	37.56	35.39	36.23	215,123	-0.72(-1.95%)
May 29, 2020	37.89	37.89	35.15	36.95	254,000	-1.00(-2.64%)
May 28, 2020	36.00	37.98	35.06	37.95	279,223	+1.81(+5.01%)
May 27, 2020	36.76	37.43	35.01	36.14	448,289	-0.26(-0.71%)
May 26, 2020	35.83	37.33	35.39	36.40	342,789	+1.10(+3.12%)
May 22, 2020	34.78	36.28	34.00	35.30	380,100	+0.97(+2.83%)
May 21, 2020	32.79	35.00	32.70	34.33	445,162	+1.95(+6.02%)
May 20, 2020	31.61	34.69	31.25	32.38	259,888	+1.24(+3.98%)
May 19, 2020	30.03	31.88	29.80	31.14	837,120	+1.14(+3.80%)
May 18, 2020	30.00	30.99	29.73	30.00	819,812	+0.35(+1.18%)