ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ADC Therapeutics SA Common Shares (NY:ADCT)

3.200 +0.150 (+4.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 3.100 3.220 3.030 3.200 461,188 +0.15(+4.92%)
Jul 22, 2025 3.130 3.170 2.980 3.050 583,285 -0.09(-2.87%)
Jul 21, 2025 3.070 3.190 3.044 3.140 397,923 +0.11(+3.63%)
Jul 18, 2025 3.150 3.180 3.030 3.030 504,500 -0.08(-2.57%)
Jul 17, 2025 3.050 3.170 3.050 3.110 355,960 +0.07(+2.30%)
Jul 16, 2025 3.280 3.330 3.040 3.040 1,647,136 -0.21(-6.46%)
Jul 15, 2025 3.310 3.380 3.125 3.250 635,397 -0.10(-2.99%)
Jul 14, 2025 3.100 3.385 3.020 3.350 621,954 +0.20(+6.35%)
Jul 11, 2025 3.230 3.300 3.130 3.150 388,932 -0.15(-4.55%)
Jul 10, 2025 3.150 3.300 3.070 3.300 593,857 +0.15(+4.76%)
Jul 09, 2025 2.920 3.240 2.900 3.150 871,019 +0.28(+9.76%)
Jul 08, 2025 2.720 2.980 2.702 2.870 1,038,979 +0.17(+6.30%)
Jul 07, 2025 2.830 2.830 2.660 2.700 439,595 -0.15(-5.26%)
Jul 03, 2025 2.830 2.850 2.735 2.850 323,648 +0.05(+1.79%)
Jul 02, 2025 2.650 2.880 2.650 2.800 663,057 +0.13(+4.87%)
Jul 01, 2025 2.660 2.744 2.550 2.670 1,003,086 -0.01(-0.37%)
Jun 30, 2025 2.740 2.760 2.665 2.680 519,244 -0.03(-1.11%)
Jun 27, 2025 2.720 2.845 2.640 2.710 2,835,423 +0.01(+0.37%)
Jun 26, 2025 2.760 2.850 2.640 2.700 1,402,771 -0.06(-2.17%)
Jun 25, 2025 2.880 2.950 2.700 2.760 1,077,649 -0.09(-3.16%)
Jun 24, 2025 2.730 2.975 2.730 2.850 766,873 +0.17(+6.34%)
Jun 23, 2025 2.700 2.770 2.590 2.680 652,320 -0.09(-3.25%)
Jun 20, 2025 3.070 3.140 2.732 2.770 1,324,488 -0.26(-8.58%)
Jun 18, 2025 3.250 3.260 3.020 3.030 847,975 -0.23(-7.06%)
Jun 17, 2025 3.350 3.435 3.240 3.260 678,725 -0.12(-3.55%)
Jun 16, 2025 3.720 3.754 3.210 3.380 1,367,328 -0.20(-5.59%)
Jun 13, 2025 3.570 3.970 3.570 3.580 830,032 -0.09(-2.45%)
Jun 12, 2025 3.450 3.880 3.290 3.670 739,138 +0.14(+3.97%)
Jun 11, 2025 3.760 3.820 3.530 3.530 469,748 -0.14(-3.81%)
Jun 10, 2025 3.600 3.870 3.560 3.670 691,704 +0.10(+2.80%)
Jun 09, 2025 3.810 3.810 3.555 3.570 758,432 -0.10(-2.72%)
Jun 06, 2025 3.520 3.745 3.441 3.670 707,321 +0.23(+6.69%)
Jun 05, 2025 3.350 3.560 3.210 3.440 637,351 +0.10(+2.99%)
Jun 04, 2025 3.530 3.535 3.260 3.340 803,955 -0.25(-6.96%)
Jun 03, 2025 3.600 3.850 3.400 3.590 1,734,575 +0.08(+2.28%)
Jun 02, 2025 3.120 3.570 2.880 3.510 1,692,218 +0.42(+13.59%)
May 30, 2025 2.750 3.110 2.570 3.090 955,518 +0.32(+11.55%)
May 29, 2025 2.660 2.795 2.470 2.770 710,804 +0.12(+4.53%)
May 28, 2025 2.490 2.690 2.350 2.650 1,143,343 +0.15(+6.00%)
May 27, 2025 2.450 2.510 2.250 2.500 725,190 +0.07(+2.88%)
May 23, 2025 2.150 2.450 2.045 2.430 940,843 +0.20(+8.97%)
May 22, 2025 1.950 2.230 1.830 2.230 1,009,939 +0.26(+13.20%)
May 21, 2025 2.110 2.190 1.900 1.970 730,883 -0.18(-8.37%)
May 20, 2025 2.350 2.350 2.100 2.150 811,804 -0.19(-8.12%)
May 19, 2025 1.920 2.340 1.900 2.340 1,369,233 +0.45(+23.81%)
May 16, 2025 1.690 1.900 1.690 1.890 427,040 +0.20(+11.83%)
May 15, 2025 1.820 1.820 1.690 1.690 530,423 -0.12(-6.63%)
May 14, 2025 1.450 1.820 1.350 1.810 2,621,038 +0.49(+37.12%)
May 13, 2025 1.370 1.370 1.254 1.320 269,783 -0.02(-1.49%)
May 12, 2025 1.330 1.350 1.270 1.340 238,064 +0.07(+5.51%)
May 09, 2025 1.270 1.310 1.245 1.270 262,632 -0.01(-0.78%)
May 08, 2025 1.280 1.290 1.225 1.280 290,075 +0.01(+0.79%)
May 07, 2025 1.290 1.330 1.250 1.270 116,056 -0.02(-1.55%)
May 06, 2025 1.380 1.390 1.270 1.290 249,200 -0.13(-9.15%)
May 05, 2025 1.440 1.446 1.380 1.420 187,256 -0.02(-1.39%)
May 02, 2025 1.450 1.485 1.435 1.440 327,000 +0.01(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.