ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
3.090
+0.150 (5.10%)
At close: Aug 13, 2025, 4:00 PM
3.090
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.98 | 3.23 | 2.95 | 3.09 | 3.09 | 5.10% | 1,001,772 |
| 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 | - | 637,607 |
| Aug 8, 2025 | 2.65 | 2.72 | 2.57 | 2.68 | 2.68 | 1.52% | 610,354 |
| Aug 7, 2025 | 2.62 | 2.66 | 2.56 | 2.64 | 2.64 | - | 420,598 |
| 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% | 630,471 |
| 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% | 367,563 |
| Jul 25, 2025 | 3.23 | 3.30 | 3.12 | 3.28 | 3.28 | 1.55% | 343,661 |
| 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% | 584,274 |
| Jul 21, 2025 | 3.07 | 3.19 | 3.04 | 3.14 | 3.14 | 3.63% | 397,923 |
| Jul 18, 2025 | 3.15 | 3.18 | 3.03 | 3.03 | 3.03 | -2.57% | 504,500 |
| Jul 17, 2025 | 3.05 | 3.17 | 3.05 | 3.11 | 3.11 | 2.30% | 355,960 |
| Jul 16, 2025 | 3.28 | 3.33 | 3.04 | 3.04 | 3.04 | -6.46% | 1,647,136 |
| Jul 15, 2025 | 3.31 | 3.38 | 3.13 | 3.25 | 3.25 | -2.99% | 635,732 |
| Jul 14, 2025 | 3.10 | 3.39 | 3.02 | 3.35 | 3.35 | 6.35% | 621,954 |
| Jul 11, 2025 | 3.23 | 3.30 | 3.13 | 3.15 | 3.15 | -4.55% | 388,932 |
| Jul 10, 2025 | 3.15 | 3.30 | 3.07 | 3.30 | 3.30 | 4.76% | 594,907 |
| Jul 9, 2025 | 2.92 | 3.24 | 2.90 | 3.15 | 3.15 | 9.76% | 871,072 |
| Jul 8, 2025 | 2.72 | 2.98 | 2.70 | 2.87 | 2.87 | 6.30% | 1,039,001 |
| Jul 7, 2025 | 2.83 | 2.83 | 2.66 | 2.70 | 2.70 | -5.26% | 439,595 |
| Jul 3, 2025 | 2.83 | 2.85 | 2.74 | 2.85 | 2.85 | 1.79% | 323,648 |
| Jul 2, 2025 | 2.65 | 2.88 | 2.65 | 2.80 | 2.80 | 4.87% | 663,069 |
| Jul 1, 2025 | 2.66 | 2.74 | 2.55 | 2.67 | 2.67 | -0.37% | 1,004,764 |
| Jun 30, 2025 | 2.74 | 2.76 | 2.67 | 2.68 | 2.68 | -1.11% | 520,254 |
| Jun 27, 2025 | 2.72 | 2.85 | 2.64 | 2.71 | 2.71 | 0.37% | 2,835,423 |
| Jun 26, 2025 | 2.76 | 2.85 | 2.64 | 2.70 | 2.70 | -2.17% | 1,402,881 |
| Jun 25, 2025 | 2.88 | 2.95 | 2.70 | 2.76 | 2.76 | -3.16% | 1,078,725 |
| Jun 24, 2025 | 2.73 | 2.98 | 2.73 | 2.85 | 2.85 | 6.34% | 766,957 |
| Jun 23, 2025 | 2.70 | 2.77 | 2.59 | 2.68 | 2.68 | -3.25% | 652,471 |
| Jun 20, 2025 | 3.07 | 3.14 | 2.73 | 2.77 | 2.77 | -8.58% | 1,324,488 |
| Jun 18, 2025 | 3.25 | 3.26 | 3.02 | 3.03 | 3.03 | -7.06% | 847,975 |
| Jun 17, 2025 | 3.35 | 3.44 | 3.24 | 3.26 | 3.26 | -3.55% | 678,775 |
| Jun 16, 2025 | 3.72 | 3.75 | 3.21 | 3.38 | 3.38 | -5.59% | 1,375,995 |
| Jun 13, 2025 | 3.57 | 3.97 | 3.57 | 3.58 | 3.58 | -2.45% | 830,032 |
| Jun 12, 2025 | 3.45 | 3.88 | 3.29 | 3.67 | 3.67 | 3.97% | 739,403 |
| Jun 11, 2025 | 3.76 | 3.82 | 3.53 | 3.53 | 3.53 | -3.81% | 470,374 |
| Jun 10, 2025 | 3.60 | 3.87 | 3.56 | 3.67 | 3.67 | 2.80% | 691,834 |
| Jun 9, 2025 | 3.81 | 3.81 | 3.56 | 3.57 | 3.57 | -2.72% | 758,657 |
| Jun 6, 2025 | 3.52 | 3.75 | 3.44 | 3.67 | 3.67 | 6.69% | 707,321 |
| Jun 5, 2025 | 3.35 | 3.56 | 3.21 | 3.44 | 3.44 | 2.99% | 637,354 |
| Jun 4, 2025 | 3.53 | 3.54 | 3.26 | 3.34 | 3.34 | -6.96% | 805,050 |
| Jun 3, 2025 | 3.60 | 3.85 | 3.40 | 3.59 | 3.59 | 2.28% | 1,734,805 |