ADC Therapeutics SA (ADCT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5424 | -16.1910447761 | 3.35 | 3.435 | 2.59 | 875751 | 2.91110936 | CS |
| 4 | 0.3576 | 14.5959183673 | 2.45 | 3.97 | 2.25 | 919315 | 3.25203425 | CS |
| 12 | 1.4076 | 100.542857143 | 1.4 | 3.97 | 1.05 | 609040 | 2.46000444 | CS |
| 26 | 0.8276 | 41.797979798 | 1.98 | 3.97 | 1.05 | 532984 | 2.12845761 | CS |
| 52 | 0.1376 | 5.15355805243 | 2.67 | 4.13 | 1.05 | 619602 | 2.56634678 | CS |
| 156 | -4.2124 | -60.0056980057 | 7.02 | 10.88 | 0.359908 | 578602 | 3.00311041 | CS |
| 260 | -39.7224 | -93.3985422055 | 42.53 | 56.5899 | 0.359908 | 440264 | 7.86404994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 2.68 | -0.09 | -3.25 | 2.7 | 2.77 | 2.59 | 652313 |
| 1750459200 | 2.77 | -0.26 | -8.58 | 3.07 | 3.1403 | 2.7325 | 1324118 |
| 1750286400 | 3.0299999 | -0.23 | -7.06 | 3.25 | 3.2599999 | 3.02 | 847852 |
| 1750200000 | 3.2599999 | -0.12 | -3.55 | 3.35 | 3.435 | 3.24 | 678721 |
| 1750113600 | 3.38 | -0.2 | -5.59 | 3.72 | 3.7543 | 3.21 | 1366963 |
| 1749854400 | 3.58 | -0.09 | -2.45 | 3.57 | 3.97 | 3.57 | 829805 |
| 1749768000 | 3.67 | 0.14 | 3.97 | 3.45 | 3.88 | 3.29 | 739138 |
| 1749681600 | 3.53 | -0.14 | -3.81 | 3.76 | 3.82 | 3.53 | 469736 |
| 1749595200 | 3.67 | 0.1 | 2.80 | 3.6 | 3.87 | 3.56 | 691704 |
| 1749508800 | 3.57 | -0.1 | -2.72 | 3.81 | 3.81 | 3.555 | 757572 |
| 1749249600 | 3.67 | 0.23 | 6.69 | 3.52 | 3.745 | 3.441 | 707258 |
| 1749163200 | 3.44 | 0.1 | 2.99 | 3.35 | 3.56 | 3.21 | 637001 |
| 1749076800 | 3.34 | -0.25 | -6.96 | 3.53 | 3.5355 | 3.2599999 | 803940 |
| 1748990400 | 3.59 | 0.08 | 2.28 | 3.6 | 3.85 | 3.4 | 1734525 |
| 1748904000 | 3.51 | 0.42 | 13.59 | 3.1 | 3.57 | 2.88 | 1691867 |
| 1748644800 | 3.09 | 0.32 | 11.55 | 2.75 | 3.11 | 2.57 | 955253 |
| 1748558400 | 2.77 | 0.12 | 4.53 | 2.66 | 2.795 | 2.4705 | 710804 |
| 1748472000 | 2.65 | 0.15 | 6.00 | 2.49 | 2.69 | 2.35 | 1143343 |
| 1748385600 | 2.5 | 0.07 | 2.88 | 2.45 | 2.5099999 | 2.25 | 725068 |
| 1748040000 | 2.43 | 0.2 | 8.97 | 2.15 | 2.45 | 2.045 | 940648 |
| 1747953600 | 2.23 | 0.26 | 13.20 | 1.95 | 2.23 | 1.83 | 1009939 |
| 1747867200 | 1.97 | -0.18 | -8.37 | 2.11 | 2.19 | 1.9 | 730881 |
| 1747780800 | 2.15 | -0.19 | -8.12 | 2.35 | 2.35 | 2.1 | 807700 |
| 1747694400 | 2.34 | 0.45 | 23.81 | 1.92 | 2.34 | 1.9 | 1368806 |
| 1747435200 | 1.89 | 0.2 | 11.83 | 1.69 | 1.9 | 1.69 | 427021 |
| 1747348800 | 1.69 | -0.12 | -6.63 | 1.82 | 1.82 | 1.69 | 530423 |
| 1747262400 | 1.81 | 0.49 | 37.12 | 1.45 | 1.82 | 1.35 | 2619597 |
| 1747176000 | 1.32 | -0.02 | -1.49 | 1.37 | 1.37 | 1.2543 | 269783 |
| 1747089600 | 1.34 | 0.07 | 5.51 | 1.33 | 1.35 | 1.27 | 238064 |
| 1746830400 | 1.27 | -0.01 | -0.78 | 1.27 | 1.31 | 1.245 | 262632 |
| 1746744000 | 1.28 | 0.01 | 0.79 | 1.28 | 1.29 | 1.225 | 290075 |
| 1746657600 | 1.27 | -0.02 | -1.55 | 1.29 | 1.33 | 1.25 | 116056 |
| 1746571200 | 1.29 | -0.13 | -9.15 | 1.3799999 | 1.3899999 | 1.27 | 249200 |
| 1746484800 | 1.42 | -0.02 | -1.39 | 1.44 | 1.4464999 | 1.3799999 | 187256 |
| 1746225600 | 1.44 | 0.01 | 0.70 | 1.45 | 1.485 | 1.435 | 326850 |
| 1746139200 | 1.43 | 0 | 0.00 | 1.43 | 1.48 | 1.3678999 | 200740 |
| 1746052800 | 1.43 | 0.01 | 0.70 | 1.4 | 1.48 | 1.3505 | 204447 |
| 1745966400 | 1.42 | -0.04 | -2.74 | 1.43 | 1.46 | 1.3899999 | 189087 |
| 1745880000 | 1.46 | 0.13 | 9.77 | 1.46 | 1.5 | 1.365 | 410037 |
| 1745620800 | 1.33 | -0.03 | -2.21 | 1.35 | 1.355 | 1.29 | 139145 |
| 1745534400 | 1.36 | 0.07 | 5.43 | 1.34 | 1.36 | 1.32 | 180010 |
| 1745448000 | 1.29 | 0.06 | 4.88 | 1.28 | 1.34 | 1.27 | 399258 |
| 1745361600 | 1.23 | 0 | 0.00 | 1.25 | 1.26 | 1.2 | 334515 |
| 1745275200 | 1.23 | 0.02 | 1.65 | 1.21 | 1.26 | 1.2 | 266949 |
| 1744929600 | 1.21 | 0.05 | 4.31 | 1.16 | 1.24 | 1.1399999 | 165658 |
| 1744843200 | 1.16 | -0.05 | -4.13 | 1.21 | 1.21 | 1.1299999 | 155649 |
| 1744756800 | 1.21 | 0 | 0.00 | 1.18 | 1.25 | 1.155 | 241989 |
| 1744670400 | 1.21 | -0.01 | -0.82 | 1.22 | 1.22 | 1.17 | 266138 |
| 1744411200 | 1.22 | 0.1 | 8.93 | 1.16 | 1.23 | 1.1 | 307186 |
| 1744324800 | 1.12 | -0.09 | -7.44 | 1.1399999 | 1.16 | 1.085 | 220147 |
| 1744238400 | 1.21 | 0.11 | 10.00 | 1.09 | 1.225 | 1.05 | 416808 |
| 1744152000 | 1.1 | -0.07 | -5.98 | 1.22 | 1.22 | 1.1 | 251798 |
| 1744065600 | 1.17 | -0.01 | -0.85 | 1.1299999 | 1.22 | 1.05 | 599203 |
| 1743806400 | 1.18 | -0.05 | -4.07 | 1.19 | 1.23 | 1.135 | 691548 |
| 1743720000 | 1.23 | -0.1 | -7.52 | 1.22 | 1.2702 | 1.2154 | 471161 |
| 1743633600 | 1.33 | -0.02 | -1.48 | 1.34 | 1.42 | 1.3 | 348329 |
| 1743547200 | 1.35 | -0.06 | -4.26 | 1.4 | 1.41 | 1.32 | 418421 |
| 1743460800 | 1.41 | -0.08 | -5.37 | 1.43 | 1.455 | 1.28 | 525289 |
| 1743201600 | 1.49 | -0.03 | -1.97 | 1.48 | 1.495 | 1.44 | 253249 |
| 1743115200 | 1.52 | -0.06 | -3.80 | 1.57 | 1.58 | 1.4101 | 575665 |
| 1743028800 | 1.58 | -0.04 | -2.47 | 1.65 | 1.67 | 1.53 | 437530 |
| 1742942400 | 1.62 | -0.03 | -1.82 | 1.6299999 | 1.6696 | 1.58 | 167886 |
| 1742856000 | 1.65 | 0.04 | 2.48 | 1.65 | 1.68 | 1.58 | 385969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
