ADC Therapeutics S.A.ADCTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.58 | $4.02 | $3.58 | $3.90 | 713,400 |
| 1/30/2026 | $3.73 | $3.76 | $3.55 | $3.61 | 754,500 |
| 1/29/2026 | $3.54 | $3.81 | $3.50 | $3.76 | 746,300 |
| 1/28/2026 | $3.60 | $3.62 | $3.25 | $3.54 | 1.39M |
| 1/27/2026 | $3.62 | $3.64 | $3.52 | $3.59 | 659,505 |
| 1/26/2026 | $3.61 | $3.64 | $3.51 | $3.62 | 613,056 |
| 1/23/2026 | $3.76 | $3.84 | $3.57 | $3.61 | 758,387 |
| 1/22/2026 | $3.62 | $3.87 | $3.58 | $3.80 | 501,486 |
| 1/21/2026 | $3.51 | $3.62 | $3.48 | $3.57 | 1.09M |
| 1/20/2026 | $3.53 | $3.62 | $3.49 | $3.52 | 357,800 |
| 1/16/2026 | $3.50 | $3.62 | $3.44 | $3.62 | 754,248 |
| 1/15/2026 | $3.77 | $3.84 | $3.50 | $3.55 | 491,164 |
| 1/14/2026 | $3.70 | $3.79 | $3.65 | $3.71 | 553,592 |
| 1/13/2026 | $3.84 | $3.85 | $3.69 | $3.70 | 504,300 |
| 1/12/2026 | $3.67 | $3.89 | $3.58 | $3.82 | 898,000 |
| 1/9/2026 | $3.62 | $3.83 | $3.54 | $3.66 | 637,700 |
| 1/8/2026 | $3.62 | $3.66 | $3.52 | $3.57 | 382,800 |
| 1/7/2026 | $3.56 | $3.75 | $3.50 | $3.65 | 819,100 |
| 1/6/2026 | $3.49 | $3.58 | $3.49 | $3.54 | 818,800 |
| 1/5/2026 | $3.66 | $3.66 | $3.38 | $3.56 | 645,300 |
| 1/2/2026 | $3.56 | $3.60 | $3.47 | $3.52 | 1.41M |
| 12/31/2025 | $3.53 | $3.64 | $3.53 | $3.53 | 555,938 |
| 12/30/2025 | $3.50 | $3.57 | $3.48 | $3.50 | 389,200 |
| 12/29/2025 | $3.47 | $3.57 | $3.46 | $3.50 | 562,124 |
| 12/26/2025 | $3.54 | $3.55 | $3.46 | $3.51 | 549,148 |
| 12/24/2025 | $3.50 | $3.65 | $3.50 | $3.53 | 392,500 |
| 12/23/2025 | $3.71 | $3.71 | $3.35 | $3.50 | 1.36M |
| 12/22/2025 | $3.74 | $3.89 | $3.68 | $3.70 | 544,203 |
| 12/19/2025 | $4.00 | $4.05 | $3.72 | $3.73 | 3.19M |
| 12/18/2025 | $3.70 | $3.92 | $3.56 | $3.90 | 2.00M |
| 12/17/2025 | $3.97 | $3.99 | $3.67 | $3.67 | 735,400 |
| 12/16/2025 | $4.15 | $4.28 | $3.89 | $3.97 | 1.86M |
| 12/15/2025 | $4.23 | $4.26 | $4.06 | $4.21 | 2.50M |
| 12/12/2025 | $4.18 | $4.32 | $4.09 | $4.23 | 1.67M |
| 12/11/2025 | $4.00 | $4.19 | $3.99 | $4.18 | 1.11M |
| 12/10/2025 | $3.46 | $4.04 | $3.31 | $4.01 | 2.51M |
| 12/9/2025 | $3.22 | $3.54 | $3.15 | $3.53 | 1.54M |
| 12/8/2025 | $3.33 | $3.41 | $3.22 | $3.22 | 1.90M |
| 12/5/2025 | $3.52 | $3.60 | $3.25 | $3.29 | 1.84M |
| 12/4/2025 | $3.72 | $3.90 | $3.49 | $3.54 | 2.43M |
| 12/3/2025 | $4.44 | $4.55 | $2.94 | $3.95 | 11.55M |
| 12/2/2025 | $4.30 | $4.62 | $4.23 | $4.60 | 1.31M |
| 12/1/2025 | $4.23 | $4.26 | $4.16 | $4.24 | 563,300 |
| 11/28/2025 | $4.39 | $4.42 | $4.26 | $4.30 | 254,910 |
| 11/26/2025 | $4.37 | $4.45 | $4.29 | $4.33 | 388,157 |
| 11/25/2025 | $4.39 | $4.44 | $4.21 | $4.39 | 525,200 |
| 11/24/2025 | $4.10 | $4.42 | $4.04 | $4.37 | 971,600 |
| 11/21/2025 | $3.96 | $4.14 | $3.95 | $4.02 | 1.53M |
| 11/20/2025 | $4.12 | $4.29 | $3.97 | $3.99 | 640,116 |
| 11/19/2025 | $3.99 | $4.15 | $3.92 | $4.02 | 636,872 |
| 11/18/2025 | $3.95 | $4.10 | $3.91 | $4.00 | 718,212 |
| 11/17/2025 | $3.95 | $4.15 | $3.91 | $3.97 | 599,137 |
| 11/14/2025 | $3.94 | $4.14 | $3.91 | $3.96 | 591,989 |
| 11/13/2025 | $4.00 | $4.19 | $3.90 | $4.05 | 788,400 |
| 11/12/2025 | $3.97 | $4.09 | $3.89 | $4.05 | 854,045 |
| 11/11/2025 | $4.17 | $4.25 | $3.87 | $3.97 | 587,757 |
| 11/10/2025 | $4.03 | $4.36 | $3.93 | $4.21 | 681,089 |
| 11/7/2025 | $4.09 | $4.14 | $3.63 | $4.04 | 954,100 |
| 11/6/2025 | $3.98 | $4.22 | $3.96 | $4.16 | 956,072 |
| 11/5/2025 | $4.03 | $4.08 | $3.88 | $4.00 | 1.27M |