ADC Therapeutics SA (ADCT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -4.60704607046 | 3.69 | 3.9823 | 3.34 | 356258 | 3.70867224 | CS |
| 4 | 0.325 | 10.172143975 | 3.195 | 4.13 | 3 | 572874 | 3.62370396 | CS |
| 12 | -1.44 | -29.0322580645 | 4.96 | 5.17 | 2.4505 | 671137 | 3.6130964 | CS |
| 26 | 0.91 | 34.8659003831 | 2.61 | 6.04 | 2.4505 | 680181 | 4.0088337 | CS |
| 52 | 2.22 | 170.769230769 | 1.3 | 6.04 | 0.359908 | 585598 | 2.88838147 | CS |
| 156 | -18.14 | -83.7488457987 | 21.66 | 32 | 0.359908 | 452404 | 5.36288389 | CS |
| 260 | -26.48 | -88.2666666667 | 30 | 56.5899 | 0.359908 | 398548 | 10.14621193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.63 | -0.19 | -4.97 | 3.89 | 3.92 | 3.47 | 432838 |
| 1721947200 | 3.82 | 0.09 | 2.41 | 3.94 | 3.98 | 3.7101 | 419195 |
| 1721860800 | 3.73 | -0.13 | -3.37 | 3.9 | 3.9823 | 3.71 | 295063 |
| 1721774400 | 3.86 | 0.22 | 6.04 | 3.64 | 3.92 | 3.56 | 356293 |
| 1721688000 | 3.64 | 0.2 | 5.81 | 3.44 | 3.67 | 3.34 | 420386 |
| 1721428800 | 3.44 | -0.23 | -6.27 | 3.69 | 3.81 | 3.42 | 290351 |
| 1721342400 | 3.67 | -0.11 | -2.91 | 3.74 | 3.91 | 3.6 | 434297 |
| 1721256000 | 3.78 | -0.23 | -5.74 | 3.99 | 4.1 | 3.725 | 395399 |
| 1721169600 | 4.01 | 0 | 0.00 | 4.07 | 4.13 | 3.92 | 498371 |
| 1721083200 | 4.01 | 0.19 | 4.97 | 3.89 | 4.01 | 3.74 | 1413149 |
| 1720824000 | 3.82 | 0.03 | 0.79 | 3.79 | 3.91 | 3.765 | 478902 |
| 1720737600 | 3.79 | 0.64 | 20.32 | 3.23 | 3.88 | 3.2 | 915983 |
| 1720651200 | 3.15 | -0.03 | -0.94 | 3.19 | 3.27 | 3.06 | 363661 |
| 1720564800 | 3.18 | 0.12 | 3.92 | 3.04 | 3.185 | 3.0099999 | 348204 |
| 1720478400 | 3.06 | -0.2 | -6.13 | 3.2599999 | 3.4 | 3.04 | 699825 |
| 1720219200 | 3.2599999 | 0.2 | 6.54 | 3.17 | 3.3753 | 3.11 | 658001 |
| 1720040640 | 3.06 | -0.42 | -12.07 | 3.52 | 3.57 | 3 | 468561 |
| 1719960000 | 3.48 | -0.2 | -5.43 | 3.67 | 3.72 | 3.42 | 488918 |
| 1719873600 | 3.68 | 0.87 | 30.96 | 3.195 | 3.69 | 3.1 | 1367164 |
| 1719614400 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1719528000 | 2.81 | 0.12 | 4.46 | 2.69 | 2.9 | 2.64 | 728805 |
| 1719441600 | 2.69 | 0.14 | 5.49 | 2.58 | 2.7599999 | 2.4505 | 958036 |
| 1719355200 | 2.55 | -0.14 | -5.20 | 2.7 | 2.7 | 2.5299999 | 611220 |
| 1719268800 | 2.69 | 0.04 | 1.51 | 2.67 | 2.77 | 2.62 | 373864 |
| 1719009600 | 2.65 | -0.04 | -1.49 | 2.75 | 2.75 | 2.64 | 389753 |
| 1718923200 | 2.69 | -0.03 | -1.10 | 2.66 | 2.9 | 2.61 | 694568 |
| 1718750400 | 2.72 | -0.1 | -3.55 | 2.82 | 2.95 | 2.7 | 407849 |
| 1718664000 | 2.82 | -0.48 | -14.55 | 3.2799999 | 3.3 | 2.8 | 830934 |
| 1718404800 | 3.3 | 0.14 | 4.43 | 3.12 | 3.32 | 3.12 | 421387 |
| 1718318400 | 3.16 | 0 | 0.00 | 3.14 | 3.34 | 3.08 | 403195 |
| 1718232000 | 3.16 | 0.02 | 0.64 | 3.2 | 3.4 | 2.975 | 2058205 |
| 1718145600 | 3.14 | -0.5 | -13.74 | 3.63 | 3.67 | 3.09 | 798600 |
| 1718059200 | 3.64 | 0.22 | 6.43 | 3.39 | 3.66 | 3.3511 | 395515 |
| 1717800000 | 3.42 | -0.06 | -1.72 | 3.42 | 3.73 | 3.34 | 927821 |
| 1717713600 | 3.48 | -0.06 | -1.69 | 3.53 | 3.54 | 3.4 | 235103 |
| 1717627200 | 3.54 | 0.04 | 1.14 | 3.47 | 3.56 | 3.4 | 363960 |
| 1717540800 | 3.5 | 0.19 | 5.74 | 3.32 | 3.92 | 3.31 | 1103673 |
| 1717454400 | 3.31 | -0.12 | -3.50 | 3.37 | 3.5 | 2.995 | 1562832 |
| 1717195200 | 3.43 | -0.01 | -0.29 | 3.41 | 3.57 | 3.302 | 774511 |
| 1717108800 | 3.44 | 0.11 | 3.30 | 3.4 | 3.48 | 3.27 | 616605 |
| 1717022400 | 3.33 | -0.24 | -6.72 | 3.49 | 3.53 | 3.27 | 528929 |
| 1716936000 | 3.57 | -0.11 | -2.99 | 3.86 | 3.87 | 3.38 | 484515 |
| 1716590400 | 3.68 | 0.04 | 1.10 | 3.61 | 3.735 | 3.53 | 370844 |
| 1716504000 | 3.64 | -0.03 | -0.82 | 3.71 | 3.87 | 3.58 | 664067 |
| 1716417600 | 3.67 | -0.06 | -1.61 | 3.73 | 3.805 | 3.66 | 400312 |
| 1716331200 | 3.73 | -0.38 | -9.25 | 4.1 | 4.17 | 3.67 | 1018200 |
| 1716244800 | 4.11 | 0.01 | 0.24 | 4.1 | 4.23 | 3.95 | 317201 |
| 1715985600 | 4.1 | 0.01 | 0.24 | 4.09 | 4.175 | 4 | 411310 |
| 1715899200 | 4.09 | -0.04 | -0.97 | 4.16 | 4.3 | 4 | 515502 |
| 1715812800 | 4.13 | 0.09 | 2.23 | 4.12 | 4.32 | 4.0628 | 455959 |
| 1715726400 | 4.04 | -0.15 | -3.58 | 4.23 | 4.28 | 3.8 | 638888 |
| 1715640000 | 4.19 | -0.11 | -2.56 | 4.2699999 | 4.43 | 4.18 | 218611 |
| 1715380800 | 4.3 | -0.27 | -5.91 | 4.5599999 | 4.6 | 4.03 | 1172160 |
| 1715294400 | 4.57 | 0.16 | 3.63 | 4.47 | 4.68 | 4.4 | 329886 |
| 1715208000 | 4.41 | -0.42 | -8.70 | 4.71 | 4.83 | 4.375 | 516890 |
| 1715121600 | 4.83 | 0.38 | 8.54 | 4.4 | 4.91 | 4.32 | 885662 |
| 1715035200 | 4.45 | -0.45 | -9.18 | 4.82 | 5.17 | 4.42 | 3363289 |
| 1714776000 | 4.9 | 0.17 | 3.59 | 4.96 | 5.105 | 4.8099999 | 323274 |
| 1714689600 | 4.73 | 0.02 | 0.42 | 4.74 | 4.775 | 4.4 | 279091 |
| 1714603200 | 4.71 | 0.3 | 6.80 | 4.44 | 4.85 | 4.35 | 398741 |
| 1714516800 | 4.41 | -0.09 | -2.00 | 4.47 | 4.58 | 4.35 | 220789 |
| 1714430400 | 4.5 | 0.16 | 3.69 | 4.37 | 4.73 | 4.3 | 242220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
