ADC Therapeutics SA (ADCT) Historical Stock Data
4.49 ↑0.29 (6.90%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADCT is down -0.64% a day on average. There have been 13 days where ADC Therapeutics SA closed green and 17 days where ADCT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.84 | 3.74 | ↓$0.10 (-2.60%) | 3.66 | 3.88 | 543.91K |
2024-03-13 | 4.28 | 3.90 | ↓$0.38 (-8.88%) | 3.23 | 4.39 | 1.70M |
2024-03-12 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.30 | 4.59 | 675.18K |
2024-03-11 | 4.50 | 4.45 | ↓$0.05 (-1.11%) | 4.44 | 4.72 | 445.34K |
2024-03-08 | 5.00 | 4.50 | ↓$0.50 (-10.00%) | 4.35 | 5.00 | 798.22K |
2024-03-07 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.85 | 5.38 | 502.36K |
2024-03-06 | 4.81 | 5.00 | ↑$0.19 (3.95%) | 4.78 | 5.08 | 476.45K |
2024-03-05 | 4.52 | 4.82 | ↑$0.30 (6.64%) | 4.46 | 4.86 | 476.39K |
2024-03-04 | 5.27 | 4.63 | ↓$0.64 (-12.14%) | 4.54 | 5.27 | 0.99M |
2024-03-01 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.86 | 5.07 | 309.70K |
2024-02-29 | 4.55 | 4.83 | ↑$0.28 (6.15%) | 4.42 | 5.05 | 556.04K |
2024-02-28 | 5.05 | 4.86 | ↓$0.19 (-3.76%) | 4.81 | 5.14 | 349.21K |
2024-02-27 | 5.32 | 5.01 | ↓$0.31 (-5.83%) | 4.89 | 5.32 | 825.64K |
2024-02-26 | 4.76 | 5.14 | ↑$0.38 (7.98%) | 4.76 | 5.34 | 778.06K |
2024-02-23 | 5.00 | 4.68 | ↓$0.32 (-6.40%) | 4.58 | 5.00 | 426.81K |
2024-02-22 | 4.78 | 4.89 | ↑$0.11 (2.30%) | 4.71 | 5.06 | 718.98K |
2024-02-21 | 4.70 | 4.69 | ↓$0.01 (-0.21%) | 4.55 | 5.14 | 877.84K |
2024-02-20 | 5.43 | 4.82 | ↓$0.61 (-11.23%) | 4.73 | 6.04 | 1.82M |
2024-02-16 | 4.95 | 5.29 | ↑$0.34 (6.87%) | 4.85 | 5.46 | 799.39K |
2024-02-15 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.60 | 5.02 | 703.46K |
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!