ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
1.340
+0.070 (5.51%)
At close: May 12, 2025, 4:00 PM
1.340
0.00 (0.00%)
After-hours: May 12, 2025, 7:46 PM EDT
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.33 | 1.35 | 1.27 | 1.34 | 1.34 | 5.51% | 237,957 |
| May 9, 2025 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 262,632 |
| May 8, 2025 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 290,075 |
| May 7, 2025 | 1.29 | 1.33 | 1.25 | 1.27 | 1.27 | -1.55% | 116,056 |
| May 6, 2025 | 1.38 | 1.39 | 1.27 | 1.29 | 1.29 | -9.15% | 249,300 |
| May 5, 2025 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | -1.39% | 187,256 |
| May 2, 2025 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | 0.70% | 327,000 |
| May 1, 2025 | 1.43 | 1.48 | 1.37 | 1.43 | 1.43 | - | 200,740 |
| Apr 30, 2025 | 1.40 | 1.48 | 1.35 | 1.43 | 1.43 | 0.70% | 205,103 |
| Apr 29, 2025 | 1.43 | 1.46 | 1.39 | 1.42 | 1.42 | -2.74% | 189,087 |
| Apr 28, 2025 | 1.46 | 1.50 | 1.37 | 1.46 | 1.46 | 9.77% | 410,037 |
| Apr 25, 2025 | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | -2.21% | 139,156 |
| Apr 24, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 5.43% | 180,010 |
| Apr 23, 2025 | 1.28 | 1.34 | 1.27 | 1.29 | 1.29 | 4.88% | 399,258 |
| Apr 22, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | - | 334,523 |
| Apr 21, 2025 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 266,949 |
| Apr 17, 2025 | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | 4.31% | 165,808 |
| Apr 16, 2025 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -4.13% | 155,654 |
| Apr 15, 2025 | 1.18 | 1.25 | 1.16 | 1.21 | 1.21 | - | 241,989 |
| Apr 14, 2025 | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | -0.82% | 273,080 |
| Apr 11, 2025 | 1.16 | 1.23 | 1.10 | 1.22 | 1.22 | 8.93% | 307,186 |
| Apr 10, 2025 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | -7.44% | 220,147 |
| Apr 9, 2025 | 1.09 | 1.23 | 1.05 | 1.21 | 1.21 | 10.00% | 416,826 |
| Apr 8, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -5.98% | 251,798 |
| Apr 7, 2025 | 1.13 | 1.22 | 1.05 | 1.17 | 1.17 | -0.85% | 599,203 |
| Apr 4, 2025 | 1.19 | 1.23 | 1.14 | 1.18 | 1.18 | -4.07% | 691,569 |
| Apr 3, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -7.52% | 471,180 |
| Apr 2, 2025 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -1.48% | 350,329 |
| Apr 1, 2025 | 1.40 | 1.41 | 1.32 | 1.35 | 1.35 | -4.26% | 418,421 |
| Mar 31, 2025 | 1.43 | 1.46 | 1.28 | 1.41 | 1.41 | -5.37% | 525,289 |
| Mar 28, 2025 | 1.48 | 1.50 | 1.44 | 1.49 | 1.49 | -1.97% | 253,249 |
| Mar 27, 2025 | 1.57 | 1.58 | 1.41 | 1.52 | 1.52 | -3.80% | 575,678 |
| Mar 26, 2025 | 1.65 | 1.67 | 1.53 | 1.58 | 1.58 | -2.47% | 437,530 |
| Mar 25, 2025 | 1.63 | 1.67 | 1.58 | 1.62 | 1.62 | -1.82% | 168,887 |
| Mar 24, 2025 | 1.65 | 1.68 | 1.58 | 1.65 | 1.65 | 2.48% | 386,019 |
| Mar 21, 2025 | 1.66 | 1.67 | 1.57 | 1.61 | 1.61 | -5.29% | 567,910 |
| Mar 20, 2025 | 1.78 | 1.84 | 1.70 | 1.70 | 1.70 | -6.59% | 210,692 |
| Mar 19, 2025 | 1.78 | 1.83 | 1.73 | 1.82 | 1.82 | 2.82% | 196,724 |
| Mar 18, 2025 | 1.78 | 1.79 | 1.68 | 1.77 | 1.77 | -1.12% | 331,033 |
| Mar 17, 2025 | 1.85 | 1.85 | 1.72 | 1.79 | 1.79 | -3.24% | 381,801 |
| Mar 14, 2025 | 1.83 | 1.88 | 1.78 | 1.85 | 1.85 | 4.52% | 215,871 |
| Mar 13, 2025 | 1.80 | 1.86 | 1.75 | 1.77 | 1.77 | -4.32% | 738,523 |
| Mar 12, 2025 | 1.76 | 1.91 | 1.70 | 1.85 | 1.85 | 7.56% | 275,780 |
| Mar 11, 2025 | 1.73 | 1.76 | 1.64 | 1.72 | 1.72 | -0.58% | 289,764 |
| Mar 10, 2025 | 1.81 | 1.83 | 1.69 | 1.73 | 1.73 | -5.98% | 281,195 |
| Mar 7, 2025 | 1.75 | 1.89 | 1.75 | 1.84 | 1.84 | 5.14% | 337,003 |
| Mar 6, 2025 | 1.70 | 1.79 | 1.68 | 1.75 | 1.75 | 3.55% | 181,162 |
| Mar 5, 2025 | 1.79 | 1.79 | 1.67 | 1.69 | 1.69 | -5.59% | 306,040 |
| Mar 4, 2025 | 1.58 | 1.79 | 1.50 | 1.79 | 1.79 | 12.58% | 588,162 |
| Mar 3, 2025 | 1.75 | 1.76 | 1.58 | 1.59 | 1.59 | -9.66% | 243,695 |