ADC Therapeutics SA (ADCT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.19760479042 | 1.67 | 1.75 | 1.56 | 568830 | 1.67379251 | CS |
| 4 | -0.3 | -15.3846153846 | 1.95 | 2.08 | 1.56 | 535978 | 1.75995636 | CS |
| 12 | -1.3 | -44.0677966102 | 2.95 | 3.49 | 1.56 | 1004156 | 2.33947487 | CS |
| 26 | -0.93 | -36.0465116279 | 2.58 | 3.49 | 1.56 | 642508 | 2.54892457 | CS |
| 52 | -1.85 | -52.8571428571 | 3.5 | 6.04 | 1.56 | 634595 | 3.29923298 | CS |
| 156 | -14.21 | -89.5964691047 | 15.86 | 17.89 | 0.359908 | 528351 | 3.48159568 | CS |
| 260 | -28.35 | -94.5 | 30 | 56.5899 | 0.359908 | 424073 | 8.91053369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 1.65 | 0.07 | 4.43 | 1.58 | 1.66 | 1.55 | 562816 |
| 1738626000 | 1.58 | -0.1 | -5.95 | 1.62 | 1.67 | 1.56 | 506071 |
| 1738366800 | 1.68 | -0.04 | -2.33 | 1.7 | 1.75 | 1.6399999 | 671757 |
| 1738280400 | 1.72 | 0.07 | 4.24 | 1.66 | 1.73 | 1.585 | 558950 |
| 1738194000 | 1.65 | -0.07 | -4.07 | 1.7 | 1.74 | 1.6299999 | 481440 |
| 1738107600 | 1.72 | 0.04 | 2.38 | 1.67 | 1.725 | 1.61 | 625932 |
| 1738021200 | 1.68 | -0.09 | -5.08 | 1.75 | 1.82 | 1.65 | 597061 |
| 1737762000 | 1.77 | 0.07 | 4.12 | 1.79 | 1.825 | 1.72 | 363726 |
| 1737675600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737589200 | 1.7 | -0.06 | -3.41 | 1.74 | 1.755 | 1.68 | 466155 |
| 1737502800 | 1.76 | -0.07 | -3.83 | 1.865 | 1.87 | 1.75 | 484953 |
| 1737157200 | 1.83 | 0.08 | 4.57 | 1.8 | 1.84 | 1.73 | 548930 |
| 1737070800 | 1.75 | -0.03 | -1.69 | 1.78 | 1.82 | 1.7 | 380961 |
| 1736984400 | 1.78 | 0.07 | 4.09 | 1.79 | 1.818 | 1.7 | 589146 |
| 1736898000 | 1.71 | -0.01 | -0.58 | 1.75 | 1.8 | 1.695 | 422241 |
| 1736811600 | 1.72 | -0.16 | -8.51 | 1.88 | 1.88 | 1.675 | 588305 |
| 1736552400 | 1.88 | -0.04 | -2.08 | 1.92 | 1.92 | 1.775 | 764296 |
| 1736379600 | 1.92 | -0.08 | -4.00 | 1.99 | 2 | 1.91 | 392410 |
| 1736293200 | 2 | 0.06 | 3.09 | 1.95 | 2.08 | 1.94 | 669296 |
| 1736206800 | 1.94 | -0.08 | -3.96 | 2.05 | 2.1399 | 1.94 | 1058349 |
| 1735947600 | 2.02 | 0.02 | 1.00 | 2 | 2.12 | 1.98 | 640207 |
| 1735861200 | 2 | 0.01 | 0.50 | 2.02 | 2.195 | 1.98 | 922933 |
| 1735688400 | 1.99 | 0.09 | 4.74 | 1.95 | 2 | 1.9 | 703845 |
| 1735602000 | 1.9 | -0.13 | -6.40 | 2 | 2.0299999 | 1.89 | 603910 |
| 1735342800 | 2.0299999 | -0.09 | -4.25 | 2.13 | 2.13 | 1.955 | 742244 |
| 1735256400 | 2.12 | 0.09 | 4.43 | 2 | 2.13 | 1.925 | 601952 |
| 1735077840 | 2.0299999 | 0.04 | 2.01 | 1.98 | 2.0519 | 1.945 | 303522 |
| 1734997200 | 1.99 | 0.03 | 1.53 | 1.98 | 2.06 | 1.93 | 903931 |
| 1734738000 | 1.96 | -0.16 | -7.55 | 2.07 | 2.18 | 1.94 | 1895920 |
| 1734651600 | 2.12 | 0.21 | 10.99 | 2.005 | 2.17 | 1.93 | 1141943 |
| 1734565200 | 1.91 | -0.22 | -10.33 | 2.14 | 2.21 | 1.9 | 946491 |
| 1734478800 | 2.13 | 0.13 | 6.50 | 2.05 | 2.165 | 1.96 | 1399574 |
| 1734392400 | 2 | 0.11 | 5.82 | 2.0299999 | 2.1349999 | 1.82 | 2074494 |
| 1734133200 | 1.89 | -0.09 | -4.55 | 2 | 2.0099999 | 1.8 | 1470044 |
| 1734046800 | 1.98 | -0.24 | -10.81 | 2.31 | 2.3499 | 1.96 | 1388074 |
| 1733960400 | 2.22 | -1.26 | -36.21 | 3.37 | 3.47 | 2.0601 | 5613534 |
| 1733874000 | 3.48 | 0.27 | 8.41 | 3.22 | 3.49 | 3.06 | 2273038 |
| 1733787600 | 3.21 | 0.08 | 2.56 | 3.3 | 3.39 | 2.97 | 3183564 |
| 1733528400 | 3.13 | 1.21 | 63.02 | 2.07 | 3.16 | 2.0299999 | 8885184 |
| 1733442000 | 1.92 | -0.15 | -7.25 | 2.04 | 2.04 | 1.8 | 736599 |
| 1733355600 | 2.07 | 0 | 0.00 | 2.11 | 2.185 | 2.055 | 494257 |
| 1733269200 | 2.07 | -0.25 | -10.78 | 2.27 | 2.285 | 2.06 | 432066 |
| 1733182800 | 2.32 | -0.1 | -4.13 | 2.46 | 2.46 | 2.3 | 441780 |
| 1732917840 | 2.42 | 0.16 | 7.08 | 2.2799999 | 2.46 | 2.2599999 | 241070 |
| 1732750800 | 2.2599999 | 0.04 | 1.80 | 2.24 | 2.32 | 2.21 | 313904 |
| 1732664400 | 2.22 | 0.19 | 9.36 | 2.0299999 | 2.38 | 1.91 | 666229 |
| 1732578000 | 2.0299999 | 0.04 | 2.01 | 2.0299999 | 2.15 | 2 | 348506 |
| 1732318800 | 1.99 | 0.05 | 2.58 | 1.92 | 2 | 1.86 | 513180 |
| 1732232400 | 1.94 | -0.04 | -2.02 | 1.99 | 2.035 | 1.94 | 436681 |
| 1732146000 | 1.98 | -0.08 | -3.88 | 2.1 | 2.105 | 1.95 | 421982 |
| 1732059600 | 2.06 | -0.08 | -3.74 | 2.13 | 2.18 | 1.885 | 604427 |
| 1731973200 | 2.14 | -0.25 | -10.46 | 2.37 | 2.4 | 2.13 | 502840 |
| 1731714000 | 2.39 | -0.26 | -9.81 | 2.71 | 2.71 | 2.315 | 457601 |
| 1731627600 | 2.65 | -0.17 | -6.03 | 2.82 | 2.87 | 2.61 | 478120 |
| 1731541200 | 2.82 | -0.11 | -3.75 | 2.95 | 3.06 | 2.7746 | 604750 |
| 1731454800 | 2.93 | -0.05 | -1.68 | 2.95 | 2.955 | 2.7799999 | 666072 |
| 1731368400 | 2.98 | 0.05 | 1.71 | 2.93 | 2.98 | 2.7599999 | 461383 |
| 1731109200 | 2.93 | 0 | 0.00 | 3.06 | 3.0699 | 2.915 | 213575 |
| 1731022800 | 2.93 | -0.27 | -8.44 | 3.21 | 3.21 | 2.8119 | 516625 |
| 1730936400 | 3.2 | 0.15 | 4.92 | 3.17 | 3.3 | 3.04 | 807005 |
| 1730850000 | 3.05 | 0.03 | 0.99 | 2.97 | 3.085 | 2.95 | 359429 |
| 1730763600 | 3.02 | 0.07 | 2.37 | 2.96 | 3.11 | 2.86 | 363623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
