ADC Therapeutics SA (ADCT) Historical Stock Data
4.34 ↓0.10 (-2.25%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADCT is up 0.24% a day on average. There have been 14 days where ADC Therapeutics SA closed green and 16 days where ADCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.44 | 4.34 | ↓$0.10 (-2.25%) | 4.21 | 4.51 | 322.94K |
| 2024-04-25 | 4.65 | 4.44 | ↓$0.21 (-4.52%) | 4.41 | 4.65 | 295.84K |
| 2024-04-24 | 4.99 | 4.78 | ↓$0.21 (-4.21%) | 4.71 | 5.00 | 276.55K |
| 2024-04-23 | 4.72 | 4.97 | ↑$0.25 (5.30%) | 4.72 | 5.08 | 401.72K |
| 2024-04-22 | 4.79 | 4.68 | ↓$0.11 (-2.30%) | 4.56 | 4.79 | 173.37K |
| 2024-04-19 | 4.76 | 4.72 | ↓$0.04 (-0.84%) | 4.60 | 4.92 | 319.98K |
| 2024-04-18 | 4.95 | 4.76 | ↓$0.19 (-3.84%) | 4.72 | 4.95 | 261.10K |
| 2024-04-17 | 4.52 | 4.96 | ↑$0.44 (9.73%) | 4.49 | 5.02 | 1.23M |
| 2024-04-16 | 4.33 | 4.44 | ↑$0.11 (2.54%) | 4.30 | 4.60 | 208.67K |
| 2024-04-15 | 4.39 | 4.37 | ↓$0.02 (-0.46%) | 4.11 | 4.47 | 464.88K |
| 2024-04-12 | 4.71 | 4.39 | ↓$0.32 (-6.79%) | 4.31 | 4.75 | 336.97K |
| 2024-04-11 | 4.77 | 4.68 | ↓$0.09 (-1.89%) | 4.52 | 4.86 | 401.62K |
| 2024-04-10 | 4.60 | 4.71 | ↑$0.11 (2.39%) | 4.50 | 4.79 | 360K |
| 2024-04-09 | 5.14 | 4.78 | ↓$0.36 (-7.00%) | 4.75 | 5.31 | 446.37K |
| 2024-04-08 | 5.02 | 5.09 | ↑$0.07 (1.39%) | 4.93 | 5.38 | 629.12K |
| 2024-04-05 | 4.64 | 5.00 | ↑$0.36 (7.76%) | 4.45 | 5.19 | 751.23K |
| 2024-04-04 | 4.44 | 4.71 | ↑$0.27 (6.08%) | 4.36 | 4.96 | 808.83K |
| 2024-04-03 | 4.34 | 4.43 | ↑$0.09 (2.07%) | 4.25 | 4.44 | 336.85K |
| 2024-04-02 | 4.44 | 4.31 | ↓$0.13 (-2.93%) | 4.22 | 4.44 | 215.74K |
| 2024-04-01 | 4.60 | 4.44 | ↓$0.16 (-3.48%) | 4.15 | 4.60 | 440K |
| 2024-03-28 | 4.36 | 4.49 | ↑$0.13 (2.98%) | 4.34 | 5.01 | 0.98M |
| 2024-03-27 | 4.43 | 4.20 | ↓$0.23 (-5.19%) | 4.07 | 4.43 | 235.13K |
| 2024-03-26 | 4.20 | 4.35 | ↑$0.15 (3.57%) | 4.15 | 4.54 | 178.83K |
| 2024-03-25 | 4.55 | 4.20 | ↓$0.35 (-7.69%) | 4.13 | 4.60 | 364.88K |
| 2024-03-22 | 4.72 | 4.54 | ↓$0.18 (-3.81%) | 4.44 | 4.75 | 244.44K |
| 2024-03-21 | 4.82 | 4.61 | ↓$0.21 (-4.36%) | 4.55 | 4.84 | 221.48K |
| 2024-03-20 | 4.65 | 4.73 | ↑$0.08 (1.72%) | 4.41 | 4.79 | 311.36K |
| 2024-03-19 | 4.41 | 4.67 | ↑$0.26 (5.90%) | 4.29 | 5.01 | 1.12M |
| 2024-03-18 | 3.79 | 4.41 | ↑$0.62 (16.36%) | 3.70 | 4.53 | 632.07K |
| 2024-03-15 | 3.74 | 3.78 | ↑$0.04 (1.07%) | 3.68 | 3.86 | 399.51K |
Create an account or log in to view more rows.
$ADCT has just been halted from trading.
$ADCT has just been halted from trading.
$ADCT has just been halted from trading.
$ADCT has just been halted from trading.
$ADCT bounce back baby
$ADCT whats the target for Friday close?
$ADCT pressure
$ADCT YALL READY????????
$ADCT what happen
$ADCT I do it for the thrills!