ADC Therapeutics S.A. (ADCT)
NYSE: ADCT
· Real-Time Price · USD
4.08
0.10 (2.51%)
At close: Oct 03, 2025, 3:59 PM
4.00
-1.94%
After-hours: Oct 03, 2025, 07:34 PM EDT
ADCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.00 | 4.31 | 3.99 | 4.08 | 4.08 | 2.51% | 1,395,628 |
| Oct 2, 2025 | 4.03 | 4.11 | 3.95 | 3.98 | 3.98 | -0.50% | 784,700 |
| Oct 1, 2025 | 3.94 | 4.07 | 3.94 | 4.00 | 4.00 | 0.00% | 1,181,628 |
| Sep 30, 2025 | 3.96 | 4.07 | 3.88 | 4.00 | 4.00 | -0.50% | 1,601,462 |
| Sep 29, 2025 | 3.66 | 4.06 | 3.62 | 4.02 | 4.02 | 10.14% | 1,328,149 |
| Sep 26, 2025 | 3.47 | 3.67 | 3.44 | 3.65 | 3.65 | 5.80% | 1,244,000 |
| Sep 25, 2025 | 3.50 | 3.52 | 3.37 | 3.45 | 3.45 | -3.09% | 869,300 |
| Sep 24, 2025 | 3.41 | 3.66 | 3.40 | 3.56 | 3.56 | 5.33% | 981,300 |
| 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% | 393,500 |
| Sep 15, 2025 | 3.32 | 3.34 | 3.15 | 3.20 | 3.20 | -3.32% | 451,000 |
| 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 |
Page 1 of 68