ADC Therapeutics SA (ADCT) Historical Stock Data
3.50 ↓0.20 (-5.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADCT is down -0.14% a day on average. There have been 16 days where ADC Therapeutics SA closed green and 14 days where ADCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3.71 | 3.50 | ↓$0.21 (-5.66%) | 3.35 | 3.71 | 1.36M |
| 2025-12-22 | 3.74 | 3.70 | ↓$0.04 (-1.07%) | 3.68 | 3.89 | 544.15K |
| 2025-12-19 | 4.00 | 3.73 | ↓$0.27 (-6.75%) | 3.72 | 4.05 | 3.16M |
| 2025-12-18 | 3.70 | 3.90 | ↑$0.20 (5.41%) | 3.56 | 3.92 | 2M |
| 2025-12-17 | 3.97 | 3.67 | ↓$0.30 (-7.56%) | 3.67 | 3.99 | 735.35K |
| 2025-12-16 | 4.15 | 3.97 | ↓$0.18 (-4.34%) | 3.89 | 4.28 | 1.86M |
| 2025-12-15 | 4.23 | 4.21 | ↓$0.02 (-0.47%) | 4.06 | 4.26 | 2.50M |
| 2025-12-12 | 4.18 | 4.23 | ↑$0.05 (1.20%) | 4.09 | 4.32 | 1.67M |
| 2025-12-11 | 4.00 | 4.18 | ↑$0.18 (4.50%) | 3.99 | 4.19 | 1.11M |
| 2025-12-10 | 3.46 | 4.01 | ↑$0.55 (15.90%) | 3.31 | 4.04 | 2.51M |
| 2025-12-09 | 3.22 | 3.53 | ↑$0.31 (9.63%) | 3.15 | 3.54 | 1.54M |
| 2025-12-08 | 3.33 | 3.22 | ↓$0.11 (-3.30%) | 3.22 | 3.41 | 1.90M |
| 2025-12-05 | 3.52 | 3.29 | ↓$0.23 (-6.53%) | 3.25 | 3.60 | 1.84M |
| 2025-12-04 | 3.72 | 3.54 | ↓$0.18 (-4.84%) | 3.49 | 3.90 | 2.43M |
| 2025-12-03 | 4.44 | 3.95 | ↓$0.49 (-11.04%) | 2.94 | 4.55 | 11.55M |
| 2025-12-02 | 4.30 | 4.60 | ↑$0.30 (6.98%) | 4.23 | 4.62 | 1.31M |
| 2025-12-01 | 4.23 | 4.24 | ↑$0.01 (0.24%) | 4.16 | 4.27 | 563.27K |
| 2025-11-28 | 4.39 | 4.30 | ↓$0.09 (-2.05%) | 4.27 | 4.42 | 254.91K |
| 2025-11-26 | 4.37 | 4.33 | ↓$0.04 (-0.92%) | 4.29 | 4.45 | 388.04K |
| 2025-11-25 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.21 | 4.44 | 525.18K |
| 2025-11-24 | 4.10 | 4.37 | ↑$0.27 (6.59%) | 4.04 | 4.42 | 0.97M |
| 2025-11-21 | 3.96 | 4.02 | ↑$0.06 (1.52%) | 3.95 | 4.14 | 1.53M |
| 2025-11-20 | 4.12 | 3.99 | ↓$0.13 (-3.16%) | 3.97 | 4.29 | 639.53K |
| 2025-11-19 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.92 | 4.15 | 636.73K |
| 2025-11-18 | 3.95 | 4.00 | ↑$0.05 (1.27%) | 3.91 | 4.10 | 718.21K |
| 2025-11-17 | 3.95 | 3.97 | ↑$0.02 (0.51%) | 3.91 | 4.15 | 599.14K |
| 2025-11-14 | 3.94 | 3.96 | ↑$0.02 (0.51%) | 3.91 | 4.14 | 591.88K |
| 2025-11-13 | 4.00 | 4.05 | ↑$0.05 (1.25%) | 3.90 | 4.19 | 788.40K |
| 2025-11-12 | 3.97 | 4.05 | ↑$0.08 (2.02%) | 3.89 | 4.09 | 853.85K |
| 2025-11-11 | 4.17 | 3.97 | ↓$0.20 (-4.80%) | 3.87 | 4.25 | 587.72K |
Create an account or log in to view more rows.
$ADCT buy the dip were blasting off
$ADCT check out the one month chart.
Perfect bull flag.
$ADCT wtf is that dump
$ADCT When they tell me diversifying is for idiots
$ADCT Not Selling
Hodling for thousands!
$ADCT is being added
$ADCT whats the news????
$ADCT almost go time
$ADCT shaking weak hands that’s all
$ADCT good times