ADC Therapeutics S.A. (ADCT)
NYSE: ADCT
· Real-Time Price · USD
3.33
0.10 (3.10%)
At close: Sep 11, 2025, 3:59 PM
3.21
-3.75%
After-hours: Sep 11, 2025, 06:40 PM EDT
ADCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.27 | 3.38 | 3.24 | 3.33 | n/a | 3.10% | 366,616 |
| Sep 10, 2025 | 3.30 | 3.34 | 3.20 | 3.23 | 3.23 | -2.71% | 399,948 |
| Sep 9, 2025 | 3.51 | 3.51 | 3.27 | 3.32 | 3.32 | -5.68% | 415,941 |
| Sep 8, 2025 | 3.54 | 3.54 | 3.38 | 3.52 | 3.52 | -0.56% | 387,512 |
| Sep 5, 2025 | 3.42 | 3.59 | 3.39 | 3.54 | 3.54 | 4.12% | 1,163,449 |
| Sep 4, 2025 | 3.28 | 3.43 | 3.16 | 3.40 | 3.40 | 3.34% | 932,616 |
| Sep 3, 2025 | 3.09 | 3.32 | 3.09 | 3.29 | 3.29 | 6.13% | 648,615 |
| Sep 2, 2025 | 3.08 | 3.21 | 3.04 | 3.10 | 3.10 | 0.98% | 592,500 |
| Aug 29, 2025 | 3.23 | 3.25 | 3.07 | 3.07 | 3.07 | -5.54% | 262,000 |
| Aug 28, 2025 | 3.25 | 3.35 | 3.22 | 3.25 | 3.25 | 0.93% | 724,446 |
| Aug 27, 2025 | 3.14 | 3.23 | 3.12 | 3.22 | 3.22 | 1.58% | 700,608 |
| Aug 26, 2025 | 3.10 | 3.19 | 3.04 | 3.17 | 3.17 | 2.59% | 692,404 |
| Aug 25, 2025 | 3.18 | 3.22 | 3.08 | 3.09 | 3.09 | -2.83% | 306,700 |
| Aug 22, 2025 | 3.12 | 3.24 | 3.08 | 3.18 | 3.18 | 2.58% | 1,182,700 |
| Aug 21, 2025 | 3.08 | 3.16 | 3.05 | 3.10 | 3.10 | -0.32% | 464,754 |
| Aug 20, 2025 | 3.09 | 3.14 | 3.01 | 3.11 | 3.11 | 0.00% | 497,976 |
| Aug 19, 2025 | 3.24 | 3.24 | 3.02 | 3.11 | 3.11 | -4.01% | 985,510 |
| Aug 18, 2025 | 3.13 | 3.24 | 3.12 | 3.24 | 3.24 | 3.51% | 1,354,922 |
| Aug 15, 2025 | 3.21 | 3.24 | 3.10 | 3.13 | 3.13 | -1.88% | 500,016 |
| Aug 14, 2025 | 3.07 | 3.22 | 2.98 | 3.19 | 3.19 | 3.24% | 722,215 |