MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADCT — ADC Therapeutics SA
NYSEADC Therapeutics SA
$1.08
-0.14(-11.48%)
- O
- 1.20
- H
- 1.20
- L
- 1.07
- V
- 841.85K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.08
Period Return-12.2%
Period High$4.98
Period Low$0.78
Avg Daily Volume1.14M
Total Trading Days365
ADCT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.20 | $1.20 | $1.07 | $1.08 | $-0.14 | -11.48% | 841,849 | $1.12 | $1.07 $1.20 |
| Sep 30, 2026 | $1.23 | $1.29 | $1.20 | $1.22 | $-0.01 | -0.81% | 1,111,966 | $1.25 | $1.20 $1.29 |
| Sep 29, 2026 | $1.27 | $1.29 | $1.20 | $1.23 | $-0.03 | -2.38% | 781,016 | $1.23 | $1.20 $1.29 |
| Sep 28, 2026 | $1.24 | $1.27 | $1.20 | $1.26 | $-0.01 | -0.79% | 835,120 | $1.25 | $1.20 $1.27 |
| Sep 25, 2026 | $1.26 | $1.29 | $1.21 | $1.27 | $-0.02 | -1.55% | 1,076,983 | $1.27 | $1.21 $1.29 |
| Sep 24, 2026 | $1.31 | $1.31 | $1.24 | $1.29 | $-0.02 | -1.53% | 1,575,647 | $1.28 | $1.24 $1.31 |
| Sep 23, 2026 | $1.24 | $1.32 | $1.21 | $1.31 | +$0.08 | +6.50% | 1,972,380 | $1.27 | $1.21 $1.32 |
| Sep 22, 2026 | $1.13 | $1.25 | $1.12 | $1.23 | +$0.11 | +9.82% | 1,674,296 | $1.21 | $1.12 $1.25 |
| Sep 21, 2026 | $1.05 | $1.13 | $1.04 | $1.12 | +$0.07 | +6.67% | 1,899,276 | $1.11 | $1.04 $1.13 |
| Sep 18, 2026 | $1.06 | $1.15 | $1.05 | $1.05 | $-0.01 | -0.94% | 1,580,275 | $1.08 | $1.05 $1.15 |
| Sep 17, 2026 | $1.06 | $1.10 | $1.01 | $1.06 | +$0.01 | +0.95% | 1,545,569 | $1.04 | $1.01 $1.10 |
| Sep 16, 2026 | $1.09 | $1.10 | $1.03 | $1.05 | $-0.04 | -3.67% | 3,316,970 | $1.06 | $1.03 $1.10 |
| Sep 15, 2026 | $1.12 | $1.12 | $1.03 | $1.09 | $-0.02 | -1.80% | 1,259,816 | $1.06 | $1.03 $1.12 |
| Sep 14, 2026 | $1.07 | $1.12 | $1.06 | $1.11 | +$0.04 | +3.74% | 808,451 | $1.09 | $1.06 $1.12 |
| Sep 11, 2026 | $1.13 | $1.16 | $1.04 | $1.07 | $-0.04 | -3.60% | 989,106 | $1.07 | $1.04 $1.16 |
| Sep 10, 2026 | $1.21 | $1.24 | $1.07 | $1.11 | $-0.11 | -9.02% | 957,194 | $1.13 | $1.07 $1.24 |
| Sep 9, 2026 | $1.28 | $1.31 | $1.19 | $1.22 | $-0.08 | -6.15% | 1,709,285 | $1.27 | $1.19 $1.31 |
| Sep 8, 2026 | $1.33 | $1.35 | $1.27 | $1.30 | $-0.06 | -4.41% | 930,761 | $1.31 | $1.27 $1.35 |
| Sep 4, 2026 | $1.30 | $1.37 | $1.30 | $1.36 | +$0.04 | +3.03% | 1,478,304 | $1.34 | $1.30 $1.37 |
| Sep 3, 2026 | $1.32 | $1.37 | $1.30 | $1.32 | +$0.00 | +0.00% | 2,774,763 | $1.32 | $1.30 $1.37 |
| Sep 2, 2026 | $1.23 | $1.35 | $1.23 | $1.32 | +$0.08 | +6.45% | 1,952,831 | $1.32 | $1.23 $1.35 |
| Sep 1, 2026 | $1.15 | $1.24 | $1.14 | $1.24 | +$0.07 | +5.98% | 1,149,642 | $1.21 | $1.14 $1.24 |
| Aug 31, 2026 | $1.13 | $1.19 | $1.13 | $1.17 | +$0.03 | +2.63% | 1,251,778 | $1.16 | $1.13 $1.19 |
| Aug 28, 2026 | $1.11 | $1.17 | $1.07 | $1.14 | +$0.02 | +1.79% | 2,577,911 | $1.13 | $1.07 $1.17 |
| Aug 27, 2026 | $1.05 | $1.14 | $1.05 | $1.12 | +$0.07 | +6.67% | 1,403,772 | $1.09 | $1.05 $1.14 |
| Aug 26, 2026 | $1.04 | $1.08 | $1.01 | $1.05 | +$0.01 | +0.96% | 1,947,240 | $1.05 | $1.01 $1.08 |
| Aug 25, 2026 | $0.98 | $1.05 | $0.96 | $1.04 | +$0.07 | +7.76% | 3,927,974 | $0.98 | $0.96 $1.05 |
| Aug 24, 2026 | $0.99 | $1.00 | $0.95 | $0.97 | $-0.03 | -3.16% | 640,513 | $0.97 | $0.95 $1.00 |
| Aug 21, 2026 | $0.97 | $1.00 | $0.97 | $1.00 | +$0.04 | +3.80% | 1,088,237 | $0.99 | $0.97 $1.00 |
| Aug 20, 2026 | $1.02 | $1.04 | $0.95 | $0.96 | $-0.08 | -7.68% | 2,418,765 | $0.98 | $0.95 $1.04 |