ADC Therapeutics S.A. (ADCT)
NYSE: ADCT
· Real-Time Price · USD
3.13
-0.06 (-1.88%)
At close: Aug 15, 2025, 3:59 PM
3.13
-0.04%
After-hours: Aug 15, 2025, 06:42 PM EDT
ADCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.21 | 3.24 | 3.10 | 3.13 | n/a | -1.88% | 499,869 |
| Aug 14, 2025 | 3.07 | 3.22 | 2.98 | 3.19 | 3.19 | 3.24% | 722,215 |
| Aug 13, 2025 | 2.98 | 3.23 | 2.95 | 3.09 | 3.09 | 5.10% | 1,002,157 |
| Aug 12, 2025 | 2.69 | 2.98 | 2.66 | 2.94 | 2.94 | 9.70% | 822,841 |
| Aug 11, 2025 | 2.69 | 2.71 | 2.61 | 2.68 | 2.68 | 0.00% | 637,607 |
| Aug 8, 2025 | 2.65 | 2.72 | 2.57 | 2.68 | 2.68 | 1.52% | 610,400 |
| Aug 7, 2025 | 2.62 | 2.66 | 2.56 | 2.64 | 2.64 | 0.00% | 420,600 |
| Aug 6, 2025 | 2.74 | 2.75 | 2.57 | 2.64 | 2.64 | -4.35% | 610,055 |
| Aug 5, 2025 | 2.74 | 2.79 | 2.62 | 2.76 | 2.76 | 1.10% | 748,337 |
| Aug 4, 2025 | 2.70 | 2.79 | 2.64 | 2.73 | 2.73 | 1.49% | 630,500 |
| Aug 1, 2025 | 2.72 | 2.74 | 2.59 | 2.69 | 2.69 | -2.89% | 669,033 |
| Jul 31, 2025 | 2.91 | 2.94 | 2.74 | 2.77 | 2.77 | -5.78% | 693,220 |
| Jul 30, 2025 | 2.96 | 3.07 | 2.89 | 2.94 | 2.94 | 1.73% | 1,161,334 |
| Jul 29, 2025 | 3.14 | 3.14 | 2.84 | 2.89 | 2.89 | -7.37% | 1,061,649 |
| Jul 28, 2025 | 3.28 | 3.30 | 3.09 | 3.12 | 3.12 | -4.88% | 367,600 |
| Jul 25, 2025 | 3.23 | 3.30 | 3.12 | 3.28 | 3.28 | 1.55% | 343,700 |
| Jul 24, 2025 | 3.21 | 3.24 | 3.11 | 3.23 | 3.23 | 0.94% | 429,359 |
| Jul 23, 2025 | 3.10 | 3.22 | 3.03 | 3.20 | 3.20 | 4.92% | 463,634 |
| Jul 22, 2025 | 3.13 | 3.17 | 2.98 | 3.05 | 3.05 | -2.87% | 584,300 |
| Jul 21, 2025 | 3.07 | 3.19 | 3.04 | 3.14 | 3.14 | 3.63% | 397,923 |