UK markets open in 3 hours 28 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,296.10 -6.80 (-0.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,062.70 -2,999.89 (-5.87%)
ADC Therapeutics SA (ADCT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.4700 | 4.5800 | 4.3500 | 4.4100 | 4.4100 | 220,800 |
| 29 Apr 2024 | 4.3700 | 4.7300 | 4.3000 | 4.5000 | 4.5000 | 242,200 |
| 26 Apr 2024 | 4.4400 | 4.5100 | 4.2100 | 4.3400 | 4.3400 | 322,900 |
| 25 Apr 2024 | 4.6500 | 4.6500 | 4.4100 | 4.4400 | 4.4400 | 297,300 |
| 24 Apr 2024 | 4.9900 | 5.0000 | 4.7100 | 4.7800 | 4.7800 | 276,600 |
| 23 Apr 2024 | 4.7200 | 5.0800 | 4.7200 | 4.9700 | 4.9700 | 403,000 |
| 22 Apr 2024 | 4.7900 | 4.7900 | 4.5600 | 4.6800 | 4.6800 | 173,400 |
| 19 Apr 2024 | 4.7600 | 4.9200 | 4.6000 | 4.7200 | 4.7200 | 320,000 |
| 18 Apr 2024 | 4.9500 | 4.9500 | 4.7200 | 4.7600 | 4.7600 | 278,600 |
| 17 Apr 2024 | 4.5200 | 5.0200 | 4.4900 | 4.9600 | 4.9600 | 1,272,300 |
| 16 Apr 2024 | 4.3300 | 4.6000 | 4.3050 | 4.4400 | 4.4400 | 238,000 |
| 15 Apr 2024 | 4.3900 | 4.4700 | 4.1100 | 4.3700 | 4.3700 | 464,900 |
| 12 Apr 2024 | 4.7100 | 4.7490 | 4.3100 | 4.3900 | 4.3900 | 337,000 |
| 11 Apr 2024 | 4.7700 | 4.8600 | 4.5200 | 4.6800 | 4.6800 | 401,600 |
| 10 Apr 2024 | 4.6000 | 4.7900 | 4.5000 | 4.7100 | 4.7100 | 360,500 |
| 09 Apr 2024 | 5.1400 | 5.3100 | 4.7500 | 4.7800 | 4.7800 | 446,600 |
| 08 Apr 2024 | 5.0200 | 5.3800 | 4.9300 | 5.0900 | 5.0900 | 629,600 |
| 05 Apr 2024 | 4.6400 | 5.1900 | 4.4500 | 5.0000 | 5.0000 | 751,200 |
| 04 Apr 2024 | 4.4400 | 4.9600 | 4.3600 | 4.7100 | 4.7100 | 1,218,200 |
| 03 Apr 2024 | 4.3400 | 4.4450 | 4.2500 | 4.4300 | 4.4300 | 339,400 |
| 02 Apr 2024 | 4.4400 | 4.4400 | 4.2200 | 4.3100 | 4.3100 | 215,800 |
| 01 Apr 2024 | 4.6000 | 4.6000 | 4.1500 | 4.4400 | 4.4400 | 443,200 |
| 28 Mar 2024 | 4.3600 | 5.0100 | 4.3420 | 4.4900 | 4.4900 | 979,600 |
| 27 Mar 2024 | 4.4300 | 4.4300 | 4.0700 | 4.2000 | 4.2000 | 236,800 |
| 26 Mar 2024 | 4.2000 | 4.5400 | 4.1500 | 4.3500 | 4.3500 | 179,500 |
| 25 Mar 2024 | 4.5500 | 4.6000 | 4.1300 | 4.2000 | 4.2000 | 365,900 |
| 22 Mar 2024 | 4.7200 | 4.7500 | 4.4400 | 4.5400 | 4.5400 | 245,600 |
| 21 Mar 2024 | 4.8200 | 4.8400 | 4.5500 | 4.6100 | 4.6100 | 222,400 |
| 20 Mar 2024 | 4.6500 | 4.7900 | 4.4100 | 4.7300 | 4.7300 | 311,400 |
| 19 Mar 2024 | 4.4100 | 5.0100 | 4.2900 | 4.6700 | 4.6700 | 1,124,700 |
| 18 Mar 2024 | 3.7900 | 4.5300 | 3.7000 | 4.4100 | 4.4100 | 632,700 |
| 15 Mar 2024 | 3.7400 | 3.8600 | 3.6800 | 3.7800 | 3.7800 | 399,500 |
| 14 Mar 2024 | 3.8400 | 3.8800 | 3.6650 | 3.7400 | 3.7400 | 543,900 |
| 13 Mar 2024 | 4.2800 | 4.3900 | 3.2300 | 3.9000 | 3.9000 | 1,698,600 |
| 12 Mar 2024 | 4.4500 | 4.5900 | 4.3000 | 4.4500 | 4.4500 | 675,400 |
| 11 Mar 2024 | 4.5000 | 4.7200 | 4.4400 | 4.4500 | 4.4500 | 445,100 |
| 08 Mar 2024 | 5.0000 | 5.0000 | 4.3500 | 4.5000 | 4.5000 | 797,700 |
| 07 Mar 2024 | 5.0000 | 5.3800 | 4.8500 | 4.9700 | 4.9700 | 502,400 |
| 06 Mar 2024 | 4.8100 | 5.0800 | 4.7800 | 5.0000 | 5.0000 | 490,900 |
| 05 Mar 2024 | 4.5200 | 4.8600 | 4.4590 | 4.8200 | 4.8200 | 477,900 |
| 04 Mar 2024 | 5.2700 | 5.2700 | 4.5400 | 4.6300 | 4.6300 | 991,000 |
| 01 Mar 2024 | 4.8800 | 5.0700 | 4.8600 | 4.8600 | 4.8600 | 309,700 |
| 29 Feb 2024 | 4.5500 | 5.0500 | 4.4200 | 4.8300 | 4.8300 | 557,500 |
| 28 Feb 2024 | 5.0500 | 5.1400 | 4.8100 | 4.8600 | 4.8600 | 349,200 |
| 27 Feb 2024 | 5.3200 | 5.3200 | 4.8900 | 5.0100 | 5.0100 | 825,600 |
| 26 Feb 2024 | 4.7600 | 5.3400 | 4.7600 | 5.1400 | 5.1400 | 778,000 |
| 23 Feb 2024 | 5.0000 | 5.0000 | 4.5800 | 4.6800 | 4.6800 | 426,800 |
| 22 Feb 2024 | 4.7800 | 5.0600 | 4.7100 | 4.8900 | 4.8900 | 718,900 |
| 21 Feb 2024 | 4.7000 | 5.1350 | 4.5500 | 4.6900 | 4.6900 | 877,700 |
| 20 Feb 2024 | 5.4300 | 6.0400 | 4.7300 | 4.8200 | 4.8200 | 1,819,900 |
| 16 Feb 2024 | 4.9500 | 5.4600 | 4.8500 | 5.2900 | 5.2900 | 797,200 |
| 15 Feb 2024 | 5.0000 | 5.0200 | 4.6000 | 4.9700 | 4.9700 | 703,400 |
| 14 Feb 2024 | 4.3000 | 4.9850 | 4.3000 | 4.8600 | 4.8600 | 1,134,100 |
| 13 Feb 2024 | 4.5000 | 4.5000 | 3.9900 | 4.2200 | 4.2200 | 591,200 |
| 12 Feb 2024 | 4.4700 | 4.8000 | 4.4500 | 4.4500 | 4.4500 | 1,167,500 |
| 09 Feb 2024 | 4.0000 | 4.6050 | 3.9830 | 4.3600 | 4.3600 | 1,412,900 |
| 08 Feb 2024 | 4.1100 | 4.2500 | 3.8200 | 3.9300 | 3.9300 | 1,001,400 |
| 07 Feb 2024 | 3.8900 | 4.1400 | 3.8340 | 4.1100 | 4.1100 | 753,900 |
| 06 Feb 2024 | 3.6300 | 4.0280 | 3.6300 | 3.9300 | 3.9300 | 982,000 |
| 05 Feb 2024 | 3.5000 | 3.8180 | 3.4500 | 3.6500 | 3.6500 | 526,800 |
| 02 Feb 2024 | 3.5500 | 3.8200 | 3.3500 | 3.6000 | 3.6000 | 1,115,000 |
| 01 Feb 2024 | 3.1700 | 3.6800 | 2.9200 | 3.6000 | 3.6000 | 2,389,300 |
| 31 Jan 2024 | 3.2600 | 3.5000 | 3.1000 | 3.1200 | 3.1200 | 1,437,900 |
| 30 Jan 2024 | 3.2200 | 3.3300 | 2.9700 | 3.2100 | 3.2100 | 1,457,600 |
| 29 Jan 2024 | 2.6800 | 3.2200 | 2.6300 | 3.2200 | 3.2200 | 1,926,500 |
| 26 Jan 2024 | 2.6100 | 2.7300 | 2.5600 | 2.6700 | 2.6700 | 747,900 |
| 25 Jan 2024 | 2.1600 | 2.6400 | 2.1300 | 2.5900 | 2.5900 | 1,469,700 |
| 24 Jan 2024 | 2.0200 | 2.1900 | 1.9700 | 2.1000 | 2.1000 | 783,000 |
| 23 Jan 2024 | 1.9400 | 2.0600 | 1.9200 | 1.9700 | 1.9700 | 401,600 |
| 22 Jan 2024 | 1.7600 | 1.9290 | 1.7200 | 1.9000 | 1.9000 | 353,500 |
| 19 Jan 2024 | 1.8500 | 1.8600 | 1.7100 | 1.8200 | 1.8200 | 562,700 |
| 18 Jan 2024 | 1.8900 | 1.9000 | 1.7700 | 1.8300 | 1.8300 | 505,800 |
| 17 Jan 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 332,500 |
| 16 Jan 2024 | 2.0500 | 2.0520 | 1.8200 | 1.8800 | 1.8800 | 946,600 |
| 12 Jan 2024 | 2.1200 | 2.2500 | 2.0700 | 2.1300 | 2.1300 | 520,700 |
| 11 Jan 2024 | 2.2000 | 2.2100 | 2.0300 | 2.0700 | 2.0700 | 577,500 |
| 10 Jan 2024 | 2.1200 | 2.2200 | 2.0800 | 2.1800 | 2.1800 | 839,800 |
| 09 Jan 2024 | 2.1000 | 2.2200 | 1.9700 | 2.0700 | 2.0700 | 1,756,100 |
| 08 Jan 2024 | 2.0300 | 2.0600 | 1.8130 | 1.9200 | 1.9200 | 862,100 |
| 05 Jan 2024 | 1.9000 | 2.0800 | 1.7800 | 2.0300 | 2.0300 | 1,322,500 |
| 04 Jan 2024 | 1.5400 | 1.9500 | 1.4500 | 1.8800 | 1.8800 | 1,312,900 |
| 03 Jan 2024 | 1.6200 | 1.7400 | 1.6200 | 1.6600 | 1.6600 | 473,900 |
| 02 Jan 2024 | 1.6600 | 1.9300 | 1.5500 | 1.6900 | 1.6900 | 1,389,800 |
| 29 Dec 2023 | 1.5900 | 1.7000 | 1.5200 | 1.6600 | 1.6600 | 457,900 |
| 28 Dec 2023 | 1.6700 | 1.7200 | 1.5400 | 1.5900 | 1.5900 | 479,200 |
| 27 Dec 2023 | 1.6500 | 1.7300 | 1.5900 | 1.7200 | 1.7200 | 373,700 |
| 26 Dec 2023 | 1.5000 | 1.7200 | 1.4800 | 1.6500 | 1.6500 | 480,200 |
| 22 Dec 2023 | 1.3000 | 1.4990 | 1.2800 | 1.4800 | 1.4800 | 489,300 |
| 21 Dec 2023 | 1.2800 | 1.3000 | 1.1800 | 1.2800 | 1.2800 | 815,400 |
| 20 Dec 2023 | 1.4500 | 1.4800 | 1.2300 | 1.2800 | 1.2800 | 882,100 |
| 19 Dec 2023 | 1.4100 | 1.5270 | 1.3300 | 1.3500 | 1.3500 | 666,800 |
| 18 Dec 2023 | 1.6100 | 1.6800 | 1.3500 | 1.4100 | 1.4100 | 1,433,400 |
| 15 Dec 2023 | 1.7100 | 1.8300 | 1.5700 | 1.5900 | 1.5900 | 866,500 |
| 14 Dec 2023 | 1.6300 | 1.8600 | 1.5200 | 1.7900 | 1.7900 | 1,927,300 |
| 13 Dec 2023 | 1.0300 | 1.7480 | 1.0100 | 1.6800 | 1.6800 | 7,690,400 |
| 12 Dec 2023 | 1.0100 | 1.0400 | 0.9820 | 1.0300 | 1.0300 | 411,000 |
| 11 Dec 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 126,100 |
| 08 Dec 2023 | 1.0900 | 1.1300 | 0.9410 | 1.0200 | 1.0200 | 436,400 |
| 07 Dec 2023 | 1.0600 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 272,700 |
| 06 Dec 2023 | 1.0100 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 215,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.