Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adc Therapeutics Sa (NY: ADCT )

4.490 +0.290 (+6.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.360 5.010 4.342 4.490 979,429 +0.29(+6.90%)
Mar 27, 2024 4.430 4.430 4.070 4.200 236,842 -0.15(-3.45%)
Mar 26, 2024 4.200 4.540 4.150 4.350 179,485 +0.15(+3.57%)
Mar 25, 2024 4.550 4.600 4.130 4.200 365,894 -0.34(-7.49%)
Mar 22, 2024 4.720 4.750 4.440 4.540 245,702 -0.07(-1.52%)
Mar 21, 2024 4.820 4.840 4.550 4.610 222,362 -0.12(-2.54%)
Mar 20, 2024 4.650 4.790 4.410 4.730 311,363 +0.06(+1.28%)
Mar 19, 2024 4.410 5.010 4.290 4.670 1,124,664 +0.26(+5.90%)
Mar 18, 2024 3.790 4.530 3.700 4.410 632,069 +0.63(+16.67%)
Mar 15, 2024 3.740 3.860 3.680 3.780 399,505 +0.04(+1.07%)
Mar 14, 2024 3.840 3.880 3.665 3.740 543,905 -0.16(-4.10%)
Mar 13, 2024 4.280 4.390 3.230 3.900 1,698,641 -0.55(-12.36%)
Mar 12, 2024 4.450 4.590 4.300 4.450 674,699 +0.00(+0.00%)
Mar 11, 2024 4.500 4.720 4.440 4.450 445,342 -0.05(-1.11%)
Mar 08, 2024 5.000 5.000 4.350 4.500 798,223 -0.47(-9.46%)
Mar 07, 2024 5.000 5.380 4.850 4.970 502,357 -0.03(-0.60%)
Mar 06, 2024 4.810 5.080 4.780 5.000 496,355 +0.18(+3.73%)
Mar 05, 2024 4.520 4.860 4.459 4.820 471,479 +0.19(+4.10%)
Mar 04, 2024 5.270 5.270 4.540 4.630 991,037 -0.23(-4.73%)
Mar 01, 2024 4.880 5.070 4.860 4.860 309,771 +0.03(+0.62%)
Feb 29, 2024 4.550 5.050 4.420 4.830 556,042 -0.03(-0.62%)
Feb 28, 2024 5.050 5.140 4.810 4.860 349,203 -0.15(-2.99%)
Feb 27, 2024 5.320 5.320 4.890 5.010 825,679 -0.13(-2.53%)
Feb 26, 2024 4.760 5.340 4.760 5.140 778,064 +0.46(+9.83%)
Feb 23, 2024 5.000 5.000 4.580 4.680 426,811 -0.21(-4.29%)
Feb 22, 2024 4.780 5.060 4.710 4.890 718,974 +0.20(+4.26%)
Feb 21, 2024 4.700 5.135 4.550 4.690 877,813 -0.13(-2.70%)
Feb 20, 2024 5.430 6.040 4.730 4.820 1,805,287 -0.47(-8.88%)
Feb 16, 2024 4.950 5.460 4.850 5.290 799,559 +0.32(+6.44%)
Feb 15, 2024 5.000 5.020 4.600 4.970 703,384 +0.11(+2.26%)
Feb 14, 2024 4.300 4.985 4.300 4.860 1,132,877 +0.64(+15.17%)
Feb 13, 2024 4.500 4.500 3.990 4.220 591,225 -0.23(-5.17%)
Feb 12, 2024 4.470 4.800 4.450 4.450 1,166,920 +0.09(+2.06%)
Feb 09, 2024 4.000 4.605 3.983 4.360 1,412,997 +0.43(+10.94%)
Feb 08, 2024 4.110 4.250 3.820 3.930 1,001,024 -0.18(-4.38%)
Feb 07, 2024 3.890 4.140 3.834 4.110 752,546 +0.18(+4.58%)
Feb 06, 2024 3.630 4.028 3.630 3.930 982,010 +0.28(+7.67%)
Feb 05, 2024 3.500 3.818 3.450 3.650 524,154 +0.05(+1.39%)
Feb 02, 2024 3.550 3.820 3.350 3.600 1,115,006 +0.00(+0.00%)
Feb 01, 2024 3.170 3.680 2.920 3.600 2,388,962 +0.48(+15.38%)
Jan 31, 2024 3.260 3.500 3.100 3.120 1,437,255 -0.09(-2.80%)
Jan 30, 2024 3.220 3.330 2.970 3.210 1,456,933 -0.01(-0.31%)
Jan 29, 2024 2.680 3.220 2.630 3.220 1,923,102 +0.55(+20.60%)
Jan 26, 2024 2.610 2.730 2.560 2.670 748,030 +0.08(+3.09%)
Jan 25, 2024 2.160 2.640 2.130 2.590 1,462,751 +0.49(+23.33%)
Jan 24, 2024 2.020 2.190 1.970 2.100 783,028 +0.13(+6.60%)
Jan 23, 2024 1.940 2.060 1.920 1.970 401,918 +0.07(+3.68%)
Jan 22, 2024 1.760 1.929 1.720 1.900 353,476 +0.08(+4.40%)
Jan 19, 2024 1.850 1.860 1.710 1.820 562,715 -0.01(-0.55%)
Jan 18, 2024 1.890 1.900 1.770 1.830 505,762 -0.03(-1.61%)
Jan 17, 2024 1.890 1.890 1.810 1.860 331,974 -0.02(-1.06%)
Jan 16, 2024 2.050 2.050 1.820 1.880 946,596 -0.25(-11.74%)
Jan 12, 2024 2.120 2.250 2.070 2.130 522,035 +0.06(+2.90%)
Jan 11, 2024 2.200 2.210 2.030 2.070 574,690 -0.11(-5.05%)
Jan 10, 2024 2.120 2.220 2.080 2.180 836,164 +0.11(+5.31%)
Jan 09, 2024 2.100 2.220 1.970 2.070 1,742,593 +0.15(+7.81%)
Jan 08, 2024 2.030 2.060 1.813 1.920 862,116 -0.11(-5.42%)
Jan 05, 2024 1.900 2.080 1.780 2.030 1,323,390 +0.15(+7.98%)
Jan 04, 2024 1.540 1.950 1.450 1.880 1,312,911 +0.22(+13.25%)
Jan 03, 2024 1.620 1.740 1.620 1.660 473,874 -0.03(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.