ADC Therapeutics Ltd ADCT
NYSE · United States · Health Technology
$1.08-0.14 (-11.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.08 | -11.48% | $1.20 | $1.20 | $1.07 | 861.10K |
| 2026-09-30 | $1.22 | -0.81% | $1.23 | $1.28 | $1.20 | 1.11M |
| 2026-09-29 | $1.23 | -2.38% | $1.27 | $1.29 | $1.20 | 781.00K |
| 2026-09-28 | $1.26 | -0.79% | $1.24 | $1.27 | $1.20 | 834.60K |
| 2026-09-25 | $1.27 | -1.55% | $1.26 | $1.28 | $1.21 | 1.08M |
| 2026-09-24 | $1.29 | -1.53% | $1.30 | $1.31 | $1.24 | 1.58M |
| 2026-09-23 | $1.31 | +6.50% | $1.24 | $1.32 | $1.21 | 1.97M |
| 2026-09-22 | $1.23 | +9.82% | $1.13 | $1.25 | $1.12 | 1.67M |
| 2026-09-21 | $1.12 | +6.67% | $1.05 | $1.13 | $1.03 | 1.90M |
| 2026-09-18 | $1.05 | -0.94% | $1.06 | $1.14 | $1.05 | 1.58M |
| 2026-09-17 | $1.06 | +0.95% | $1.06 | $1.10 | $1.01 | 1.55M |
| 2026-09-16 | $1.05 | -3.67% | $1.09 | $1.10 | $1.02 | 3.32M |
| 2026-09-15 | $1.09 | -1.80% | $1.12 | $1.12 | $1.03 | 1.26M |
| 2026-09-14 | $1.11 | +3.74% | $1.07 | $1.12 | $1.06 | 808.50K |
| 2026-09-11 | $1.07 | -3.60% | $1.13 | $1.16 | $1.04 | 989.10K |
| 2026-09-10 | $1.11 | -9.02% | $1.21 | $1.24 | $1.07 | 957.20K |
| 2026-09-09 | $1.22 | -6.15% | $1.28 | $1.31 | $1.19 | 1.71M |
| 2026-09-08 | $1.30 | -4.41% | $1.33 | $1.35 | $1.27 | 930.70K |
| 2026-09-04 | $1.36 | +3.03% | $1.30 | $1.37 | $1.30 | 1.48M |
| 2026-09-03 | $1.32 | 0.00% | $1.32 | $1.37 | $1.30 | 2.77M |
| 2026-09-02 | $1.32 | +6.45% | $1.23 | $1.35 | $1.23 | 1.96M |
| 2026-09-01 | $1.24 | +5.98% | $1.15 | $1.24 | $1.14 | 1.15M |
| 2026-08-31 | $1.17 | +2.63% | $1.13 | $1.19 | $1.13 | 1.25M |
| 2026-08-28 | $1.14 | +1.79% | $1.11 | $1.17 | $1.07 | 2.58M |
| 2026-08-27 | $1.12 | +6.67% | $1.05 | $1.14 | $1.05 | 1.40M |
| 2026-08-26 | $1.05 | +0.96% | $1.04 | $1.08 | $1.01 | 1.95M |
| 2026-08-25 | $1.04 | +7.77% | $0.98 | $1.05 | $0.96 | 3.92M |
| 2026-08-24 | $0.96 | -3.21% | $0.99 | $1.00 | $0.95 | 640.50K |
| 2026-08-21 | $1.00 | +3.85% | $0.97 | $1.00 | $0.97 | 1.09M |
| 2026-08-20 | $0.96 | -7.69% | $1.02 | $1.04 | $0.95 | 2.42M |
| 2026-08-19 | $1.04 | +0.97% | $1.05 | $1.09 | $1.01 | 1.90M |
| 2026-08-18 | $1.03 | -6.36% | $1.05 | $1.08 | $1.03 | 3.44M |
| 2026-08-17 | $1.10 | +8.91% | $0.99 | $1.10 | $0.95 | 3.73M |
| 2026-08-14 | $1.01 | -3.81% | $1.02 | $1.04 | $1.00 | 1.35M |
| 2026-08-13 | $1.05 | -14.63% | $1.07 | $1.10 | $0.94 | 2.19M |
| 2026-08-12 | $1.23 | +4.24% | $1.20 | $1.23 | $1.15 | 563.40K |
| 2026-08-11 | $1.18 | +4.42% | $1.11 | $1.20 | $1.11 | 664.30K |
| 2026-08-10 | $1.13 | 0.00% | $1.14 | $1.17 | $1.12 | 569.40K |
| 2026-08-07 | $1.13 | 0.00% | $1.08 | $1.17 | $1.08 | 534.60K |
| 2026-08-06 | $1.13 | +5.61% | $1.07 | $1.13 | $1.07 | 722.70K |
| 2026-08-05 | $1.07 | -2.73% | $1.11 | $1.15 | $1.07 | 971.10K |
| 2026-08-04 | $1.10 | +4.76% | $1.05 | $1.12 | $1.04 | 1.37M |
| 2026-08-03 | $1.05 | 0.00% | $1.07 | $1.08 | $1.03 | 866.40K |
| 2026-07-31 | $1.05 | -5.41% | $1.11 | $1.12 | $1.04 | 757.70K |
| 2026-07-30 | $1.11 | +0.91% | $1.09 | $1.13 | $1.07 | 887.50K |
| 2026-07-29 | $1.10 | -0.90% | $1.10 | $1.13 | $1.07 | 924.40K |
| 2026-07-28 | $1.11 | -2.63% | $1.14 | $1.15 | $1.10 | 747.80K |
| 2026-07-27 | $1.14 | -0.87% | $1.18 | $1.21 | $1.12 | 785.50K |
| 2026-07-24 | $1.15 | -5.74% | $1.25 | $1.26 | $1.14 | 725.70K |
| 2026-07-23 | $1.22 | -1.61% | $1.20 | $1.24 | $1.20 | 579.90K |
| 2026-07-22 | $1.24 | -2.36% | $1.24 | $1.28 | $1.21 | 787.00K |
| 2026-07-21 | $1.27 | +0.79% | $1.24 | $1.30 | $1.24 | 861.20K |
| 2026-07-20 | $1.26 | -6.67% | $1.33 | $1.40 | $1.26 | 659.50K |
| 2026-07-17 | $1.35 | 0.00% | $1.32 | $1.46 | $1.31 | 1.33M |
| 2026-07-16 | $1.35 | +5.47% | $1.27 | $1.35 | $1.23 | 957.60K |
| 2026-07-15 | $1.28 | +4.07% | $1.22 | $1.29 | $1.21 | 549.60K |
| 2026-07-14 | $1.23 | -1.60% | $1.22 | $1.25 | $1.21 | 698.70K |
| 2026-07-13 | $1.25 | -3.10% | $1.25 | $1.28 | $1.23 | 635.10K |
| 2026-07-10 | $1.29 | -0.77% | $1.32 | $1.32 | $1.21 | 1.33M |
| 2026-07-09 | $1.30 | +1.56% | $1.29 | $1.33 | $1.24 | 548.00K |
| 2026-07-08 | $1.28 | -5.19% | $1.33 | $1.37 | $1.27 | 2.43M |
| 2026-07-07 | $1.35 | +8.00% | $1.24 | $1.44 | $1.23 | 3.13M |
| 2026-07-06 | $1.25 | +5.04% | $1.20 | $1.25 | $1.14 | 934.20K |
| 2026-07-02 | $1.19 | +4.39% | $1.14 | $1.23 | $1.13 | 1.80M |
| 2026-07-01 | $1.14 | +6.54% | $1.05 | $1.18 | $1.04 | 1.75M |
| 2026-06-30 | $1.07 | +3.88% | $1.06 | $1.12 | $1.01 | 890.30K |
| 2026-06-29 | $1.03 | +0.98% | $1.05 | $1.07 | $1.00 | 1.04M |
| 2026-06-26 | $1.02 | -1.92% | $1.02 | $1.07 | $1.00 | 4.45M |
| 2026-06-25 | $1.04 | -2.80% | $1.07 | $1.10 | $1.00 | 1.73M |
| 2026-06-24 | $1.07 | -6.96% | $1.13 | $1.15 | $1.06 | 2.26M |
| 2026-06-23 | $1.15 | +5.50% | $1.08 | $1.16 | $1.06 | 1.13M |
| 2026-06-22 | $1.09 | 0.00% | $1.10 | $1.13 | $1.04 | 1.05M |
| 2026-06-18 | $1.09 | -1.80% | $1.09 | $1.12 | $1.05 | 1.73M |
| 2026-06-17 | $1.11 | +11.45% | $1.02 | $1.13 | $1.01 | 2.08M |
| 2026-06-16 | $1.00 | -5.14% | $1.07 | $1.09 | $0.98 | 1.28M |
| 2026-06-15 | $1.05 | 0.00% | $1.08 | $1.10 | $1.02 | 1.85M |
| 2026-06-12 | $1.05 | -0.94% | $1.06 | $1.12 | $1.02 | 1.55M |
| 2026-06-11 | $1.06 | -3.64% | $1.10 | $1.14 | $1.06 | 1.61M |
| 2026-06-10 | $1.10 | 0.00% | $1.09 | $1.22 | $1.07 | 3.11M |
| 2026-06-09 | $1.10 | +12.47% | $0.97 | $1.16 | $0.97 | 8.63M |
| 2026-06-08 | $0.98 | -5.05% | $1.07 | $1.07 | $0.78 | 12.49M |
| 2026-06-05 | $1.03 | -21.97% | $1.36 | $1.38 | $1.01 | 7.65M |
| 2026-06-04 | $1.32 | -57.14% | $1.37 | $1.57 | $1.31 | 12.64M |
| 2026-06-03 | $3.08 | -2.84% | $3.18 | $3.18 | $3.02 | 1.65M |
| 2026-06-02 | $3.17 | -6.76% | $3.36 | $3.37 | $3.16 | 796.80K |
| 2026-06-01 | $3.40 | 0.00% | $3.48 | $3.49 | $3.36 | 620.40K |
| 2026-05-29 | $3.40 | -1.45% | $3.46 | $3.49 | $3.37 | 689.90K |
| 2026-05-28 | $3.45 | +0.58% | $3.43 | $3.46 | $3.38 | 454.50K |
| 2026-05-27 | $3.43 | -2.28% | $3.56 | $3.70 | $3.42 | 601.70K |
| 2026-05-26 | $3.51 | +3.54% | $3.42 | $3.53 | $3.38 | 793.90K |