ADC Therapeutics SA (ADCT)
1.59
-0.17 (-9.66%)
At close: Mar 03, 2025, 3:59 PM
1.62
1.57%
After-hours: Mar 03, 2025, 06:50 PM EST
ADCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.75 | 1.76 | 1.58 | 1.59 | -0.17 | -9.66% | 242,678 |
| Feb 28, 2025 | 1.71 | 1.77 | 1.55 | 1.76 | 0.18 | 11.39% | 635,508 |
| Feb 27, 2025 | 1.58 | 1.66 | 1.58 | 1.58 | -0.04 | -2.47% | 231,908 |
| Feb 26, 2025 | 1.56 | 1.65 | 1.56 | 1.62 | 0.06 | 3.85% | 204,023 |
| Feb 25, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | -0.04 | -2.50% | 277,668 |
| Feb 24, 2025 | 1.72 | 1.72 | 1.56 | 1.60 | -0.03 | -1.84% | 343,528 |
| Feb 21, 2025 | 1.68 | 1.72 | 1.62 | 1.63 | -0.04 | -2.40% | 320,755 |
| Feb 20, 2025 | 1.67 | 1.73 | 1.63 | 1.67 | 0.00 | 0.00% | 299,437 |
| Feb 19, 2025 | 1.67 | 1.70 | 1.62 | 1.67 | -0.01 | -0.60% | 335,234 |
| Feb 18, 2025 | 1.62 | 1.77 | 1.62 | 1.68 | 0.08 | 5.00% | 541,200 |
| Feb 14, 2025 | 1.62 | 1.73 | 1.60 | 1.60 | -0.01 | -0.62% | 468,630 |
| Feb 13, 2025 | 1.49 | 1.61 | 1.45 | 1.61 | 0.13 | 8.78% | 412,742 |
| Feb 12, 2025 | 1.41 | 1.52 | 1.39 | 1.48 | 0.09 | 6.47% | 444,200 |
| Feb 11, 2025 | 1.45 | 1.49 | 1.39 | 1.39 | -0.08 | -5.44% | 522,200 |
| Feb 10, 2025 | 1.51 | 1.51 | 1.42 | 1.47 | -0.04 | -2.65% | 524,223 |
| Feb 7, 2025 | 1.61 | 1.63 | 1.49 | 1.51 | -0.11 | -6.79% | 777,382 |
| Feb 6, 2025 | 1.74 | 1.74 | 1.62 | 1.62 | -0.12 | -6.90% | 446,848 |
| Feb 5, 2025 | 1.65 | 1.74 | 1.63 | 1.74 | 0.09 | 5.45% | 391,100 |
| Feb 4, 2025 | 1.58 | 1.66 | 1.55 | 1.65 | 0.07 | 4.43% | 562,816 |
| Feb 3, 2025 | 1.62 | 1.67 | 1.56 | 1.58 | -0.10 | -5.95% | 506,100 |
| Jan 31, 2025 | 1.71 | 1.75 | 1.64 | 1.68 | -0.04 | -2.33% | 674,700 |
| Jan 30, 2025 | 1.66 | 1.73 | 1.59 | 1.72 | 0.07 | 4.24% | 565,220 |
| Jan 29, 2025 | 1.70 | 1.73 | 1.63 | 1.65 | -0.07 | -4.07% | 481,440 |
| Jan 28, 2025 | 1.67 | 1.73 | 1.61 | 1.72 | 0.04 | 2.38% | 627,400 |
| Jan 27, 2025 | 1.75 | 1.82 | 1.65 | 1.68 | -0.09 | -5.08% | 598,948 |
| Jan 24, 2025 | 1.79 | 1.83 | 1.72 | 1.77 | 0.01 | 0.57% | 363,932 |
| Jan 23, 2025 | 1.69 | 1.77 | 1.66 | 1.76 | 0.06 | 3.53% | 359,300 |
| Jan 22, 2025 | 1.74 | 1.76 | 1.68 | 1.70 | -0.06 | -3.41% | 491,806 |
| Jan 21, 2025 | 1.85 | 1.87 | 1.75 | 1.76 | -0.07 | -3.83% | 489,569 |
| Jan 17, 2025 | 1.80 | 1.84 | 1.73 | 1.83 | 0.08 | 4.57% | 549,040 |
| Jan 16, 2025 | 1.78 | 1.82 | 1.70 | 1.75 | -0.03 | -1.69% | 381,067 |
| Jan 15, 2025 | 1.79 | 1.82 | 1.70 | 1.78 | 0.07 | 4.09% | 589,155 |
| Jan 14, 2025 | 1.75 | 1.80 | 1.70 | 1.71 | -0.01 | -0.58% | 422,341 |
| Jan 13, 2025 | 1.86 | 1.86 | 1.68 | 1.72 | -0.16 | -8.51% | 588,914 |
| Jan 10, 2025 | 1.92 | 1.92 | 1.78 | 1.88 | -0.04 | -2.08% | 764,300 |
| Jan 8, 2025 | 1.99 | 2.00 | 1.91 | 1.92 | -0.08 | -4.00% | 392,410 |
| Jan 7, 2025 | 1.95 | 2.08 | 1.94 | 2.00 | 0.06 | 3.09% | 669,516 |
| Jan 6, 2025 | 2.05 | 2.14 | 1.94 | 1.94 | -0.08 | -3.96% | 1,059,839 |
| Jan 3, 2025 | 2.00 | 2.12 | 1.98 | 2.02 | 0.02 | 1.00% | 640,212 |
| Jan 2, 2025 | 2.02 | 2.19 | 1.98 | 2.00 | 0.01 | 0.50% | 923,033 |
| Dec 31, 2024 | 1.95 | 2.00 | 1.90 | 1.99 | 0.09 | 4.74% | 703,947 |
| Dec 30, 2024 | 2.00 | 2.03 | 1.89 | 1.90 | -0.13 | -6.40% | 606,530 |
| Dec 27, 2024 | 2.13 | 2.13 | 1.96 | 2.03 | -0.09 | -4.25% | 742,244 |
| Dec 26, 2024 | 2.00 | 2.13 | 1.93 | 2.12 | 0.09 | 4.43% | 602,027 |
| Dec 24, 2024 | 1.98 | 2.05 | 1.95 | 2.03 | 0.04 | 2.01% | 303,522 |
| Dec 23, 2024 | 1.98 | 2.06 | 1.93 | 1.99 | 0.03 | 1.53% | 903,932 |
| Dec 20, 2024 | 2.07 | 2.18 | 1.94 | 1.96 | -0.16 | -7.55% | 1,896,045 |
| Dec 19, 2024 | 1.95 | 2.17 | 1.93 | 2.12 | 0.21 | 10.99% | 1,147,635 |
| Dec 18, 2024 | 2.14 | 2.21 | 1.90 | 1.91 | -0.22 | -10.33% | 948,300 |
| Dec 17, 2024 | 2.05 | 2.17 | 1.96 | 2.13 | 0.13 | 6.50% | 1,400,624 |