ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
3.650
+0.200 (5.80%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.47 | 3.67 | 3.44 | 3.65 | 3.65 | 5.80% | 1,243,980 |
| Sep 25, 2025 | 3.50 | 3.52 | 3.37 | 3.45 | 3.45 | -3.09% | 869,298 |
| Sep 24, 2025 | 3.41 | 3.66 | 3.40 | 3.56 | 3.56 | 5.33% | 981,262 |
| Sep 23, 2025 | 3.48 | 3.56 | 3.38 | 3.38 | 3.38 | -2.87% | 978,864 |
| Sep 22, 2025 | 3.44 | 3.53 | 3.33 | 3.48 | 3.48 | 1.75% | 837,145 |
| Sep 19, 2025 | 3.40 | 3.45 | 3.27 | 3.42 | 3.42 | 0.88% | 3,491,745 |
| Sep 18, 2025 | 3.30 | 3.42 | 3.24 | 3.39 | 3.39 | 4.31% | 569,517 |
| Sep 17, 2025 | 3.29 | 3.37 | 3.25 | 3.25 | 3.25 | -1.81% | 421,323 |
| Sep 16, 2025 | 3.19 | 3.34 | 3.16 | 3.31 | 3.31 | 3.44% | 393,497 |
| Sep 15, 2025 | 3.32 | 3.34 | 3.15 | 3.20 | 3.20 | -3.32% | 450,998 |
| Sep 12, 2025 | 3.31 | 3.37 | 3.27 | 3.31 | 3.31 | -0.60% | 310,962 |
| Sep 11, 2025 | 3.27 | 3.38 | 3.24 | 3.33 | 3.33 | 3.10% | 366,709 |
| 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% | 648,486 |
| Sep 2, 2025 | 3.08 | 3.21 | 3.04 | 3.10 | 3.10 | 0.98% | 592,455 |
| Aug 29, 2025 | 3.23 | 3.25 | 3.07 | 3.07 | 3.07 | -5.54% | 261,995 |
| 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% | 306,654 |
| Aug 22, 2025 | 3.12 | 3.24 | 3.08 | 3.18 | 3.18 | 2.58% | 1,182,678 |
| 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 | - | 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 |
| 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 | - | 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 |