ADC Therapeutics SA Common Sharesのデータ

ADC Therapeutics SA Common Sharesの基本情報

名前 ADC Therapeutics SA Common Shares
ティッカー ADCT
国 nan
上場年 2020.0
セクター Health Care

ADC Therapeutics SA Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.77 30.63 31.14 31.43 184000.0 31.43
2021-02-12 31.2 29.46 30.25 30.47 72200.0 30.47
2021-02-11 31.1 30.01 30.2 30.55 261300.0 30.55
2021-02-10 30.94 28.53 30.73 30.28 299300.0 30.28
2021-02-09 30.88 29.5 30.77 30.32 160700.0 30.32
2021-02-08 31.54 29.92 30.36 30.66 148000.0 30.66
2021-02-05 30.53 29.25 29.68 30.3 158000.0 30.3
2021-02-04 29.47 27.08 28.21 29.12 699300.0 29.12
2021-02-03 28.64 26.67 28.64 27.5 336800.0 27.5
2021-02-02 28.84 27.8 28.06 28.26 308600.0 28.26
2021-02-01 29.38 27.2 29.01 27.53 509000.0 27.53
2021-01-29 31.28 28.51 29.78 28.57 173400.0 28.57
2021-01-28 32.92 29.3 32.61 30.1 281500.0 30.1
2021-01-27 34.1 32.17 33.86 32.49 314800.0 32.49
2021-01-26 34.48 33.7 34.46 33.84 314000.0 33.84
2021-01-25 34.41 33.31 33.31 34.05 397300.0 34.05
2021-01-22 33.4 31.28 31.56 33.36 184800.0 33.36
2021-01-21 32.2 30.5 31.24 31.75 112900.0 31.75
2021-01-20 32.73 30.63 32.54 31.6 89900.0 31.6
2021-01-19 33.76 31.54 32.54 32.1 199500.0 32.1
2021-01-15 34.45 32.13 33.26 32.54 215900.0 32.54
2021-01-14 33.44 31.96 31.96 33.0 111700.0 33.0
2021-01-13 32.0 30.52 31.46 31.78 135400.0 31.78
2021-01-12 32.5 30.77 32.49 31.09 131600.0 31.09
2021-01-11 32.92 31.08 32.54 32.1 99900.0 32.1
2021-01-08 33.81 31.3 32.24 32.68 498800.0 32.68
2021-01-07 32.0 30.63 31.1 31.6 167900.0 31.6
2021-01-06 31.67 29.11 29.84 30.36 224500.0 30.36
2021-01-05 32.25 29.79 32.09 29.86 241600.0 29.86
2021-01-04 32.62 31.66 32.45 32.22 76100.0 32.22
2020-12-31 33.17 31.8 32.35 32.01 278300.0 32.01
2020-12-30 33.68 31.86 32.54 31.96 105000.0 31.96
2020-12-29 35.42 32.19 35.42 32.56 127200.0 32.56
2020-12-28 37.82 34.28 37.0 35.31 264300.0 35.31
2020-12-24 37.75 36.04 36.5 36.99 294300.0 36.99
2020-12-23 36.95 35.6 36.5 36.5 303000.0 36.5
2020-12-22 36.24 33.21 33.51 36.0 178500.0 36.0
2020-12-21 34.07 33.0 33.02 33.7 255900.0 33.7
2020-12-18 34.24 32.53 33.11 33.51 307400.0 33.51
2020-12-17 34.49 31.65 31.75 32.82 240200.0 32.82
2020-12-16 32.83 30.21 32.32 31.48 162900.0 31.48
2020-12-15 34.98 31.33 34.32 32.08 320200.0 32.08
2020-12-14 35.14 33.51 34.25 34.24 383900.0 34.24
2020-12-11 34.96 33.07 33.99 34.4 188000.0 34.4
2020-12-10 35.57 33.87 34.54 33.87 313800.0 33.87
2020-12-09 36.2 33.74 35.28 34.34 528500.0 34.34
2020-12-08 36.16 34.2 34.6 35.63 135400.0 35.63
2020-12-07 35.21 32.85 33.33 34.67 352000.0 34.67
2020-12-04 36.37 34.31 35.43 35.85 90000.0 35.85
2020-12-03 37.97 35.18 37.97 35.61 228200.0 35.61
2020-12-02 38.05 36.38 38.05 37.97 173000.0 37.97
2020-12-01 38.34 36.07 37.33 38.02 105700.0 38.02
2020-11-30 37.48 33.74 34.89 37.31 350200.0 37.31
2020-11-27 36.05 33.83 35.93 34.5 158700.0 34.5
2020-11-25 36.14 34.89 35.29 35.69 73400.0 35.69
2020-11-24 36.42 34.78 36.06 35.74 270000.0 35.74
2020-11-23 37.66 35.4 36.25 36.17 632100.0 36.17
2020-11-20 36.01 33.66 33.92 35.85 1021000.0 35.85
2020-11-19 33.97 32.99 33.13 33.72 394500.0 33.72
2020-11-18 34.71 33.42 34.23 33.5 83300.0 33.5
2020-11-17 34.87 33.56 33.86 34.19 268800.0 34.19
2020-11-16 34.98 33.57 34.39 34.16 324400.0 34.16
2020-11-13 34.74 33.41 34.37 33.7 107000.0 33.7
2020-11-12 35.08 33.2 34.67 33.96 151900.0 33.96
2020-11-11 35.7 32.72 33.14 34.67 186600.0 34.67
2020-11-10 33.76 32.11 33.76 32.67 157800.0 32.67
2020-11-09 35.54 32.43 33.14 33.25 282000.0 33.25
2020-11-06 32.88 31.27 31.77 32.5 109800.0 32.5
2020-11-05 32.81 30.14 31.19 32.14 142100.0 32.14
2020-11-04 31.89 28.99 28.99 30.87 237500.0 30.87
2020-11-03 29.7 28.38 28.69 29.26 68800.0 29.26
2020-11-02 29.37 28.06 28.59 29.01 91000.0 29.01
2020-10-30 29.48 28.23 28.97 28.69 124800.0 28.69
2020-10-29 29.58 28.12 29.17 29.0 156700.0 29.0
2020-10-28 29.05 26.13 26.81 28.82 143700.0 28.82
2020-10-27 27.66 26.13 26.54 27.09 119200.0 27.09
2020-10-26 28.01 26.01 27.21 26.72 73700.0 26.72
2020-10-23 27.91 26.56 27.91 27.51 62500.0 27.51
2020-10-22 27.85 25.45 26.32 27.7 189600.0 27.7
2020-10-21 28.13 25.1 28.1 25.26 232300.0 25.26
2020-10-20 29.34 27.95 28.93 28.04 120400.0 28.04
2020-10-19 29.68 26.58 27.95 28.65 275100.0 28.65
2020-10-16 28.48 27.06 27.47 27.73 157900.0 27.73
2020-10-15 30.82 26.83 30.71 27.26 477800.0 27.26
2020-10-14 33.9 30.77 33.09 30.81 336000.0 30.81
2020-10-13 35.16 33.07 34.16 33.09 111400.0 33.09
2020-10-12 35.33 33.03 33.86 34.43 232600.0 34.43
2020-10-09 36.45 33.6 35.97 33.84 342500.0 33.84
2020-10-08 36.33 32.38 33.01 35.64 229100.0 35.64
2020-10-07 33.79 32.11 33.49 33.36 122600.0 33.36
2020-10-06 35.37 32.59 33.73 33.51 759200.0 33.51
2020-10-05 33.73 32.2 32.2 33.34 262100.0 33.34
2020-10-02 32.62 31.24 31.82 32.25 222500.0 32.25
2020-10-01 33.5 31.94 33.06 32.15 224100.0 32.15
2020-09-30 33.49 32.0 33.11 32.99 258700.0 32.99
2020-09-29 33.52 32.28 33.0 32.87 217500.0 32.87
2020-09-28 34.3 32.31 33.87 33.0 246900.0 33.0
2020-09-25 34.57 33.16 34.0 33.58 225600.0 33.58
2020-09-24 34.35 32.52 34.26 33.5 1411800.0 33.5
2020-09-23 36.93 31.7 36.93 34.16 685500.0 34.16
2020-09-22 44.5 35.56 44.5 35.91 543600.0 35.91
2020-09-21 46.2 41.94 44.27 45.25 87200.0 45.25
2020-09-18 46.19 43.66 44.85 45.5 57700.0 45.5
2020-09-17 45.05 40.62 42.7 45.04 101600.0 45.04
2020-09-16 42.68 40.1 40.37 42.49 51400.0 42.49
2020-09-15 41.6 38.75 40.84 40.71 132000.0 40.71
2020-09-14 43.93 40.09 42.53 40.93 214300.0 40.93
2020-09-11 39.45 36.75 38.3 38.68 102200.0 38.68
2020-09-10 39.0 36.11 38.27 38.08 63500.0 38.08
2020-09-09 38.12 35.0 36.09 38.0 56100.0 38.0
2020-09-08 36.63 34.6 36.09 36.09 83600.0 36.09
2020-09-04 40.79 36.58 39.13 36.94 78400.0 36.94
2020-09-03 40.82 37.88 39.95 40.04 80700.0 40.04
2020-09-02 41.49 39.81 41.49 39.84 38400.0 39.84
2020-09-01 44.32 39.22 44.02 41.19 66900.0 41.19
2020-08-31 46.42 43.81 45.85 44.17 88500.0 44.17
2020-08-28 46.61 43.5 43.5 45.85 68400.0 45.85
2020-08-27 45.09 42.08 43.62 43.96 96000.0 43.96
2020-08-26 46.49 42.51 46.08 44.07 93000.0 44.07
2020-08-25 47.0 44.0 44.1 45.73 113700.0 45.73
2020-08-24 44.49 41.5 42.93 44.11 85200.0 44.11
2020-08-21 42.68 39.65 39.65 42.52 95400.0 42.52
2020-08-20 41.4 39.24 39.71 40.24 65700.0 40.24
2020-08-19 40.36 38.57 38.57 39.7 193200.0 39.7
2020-08-18 40.48 36.75 37.95 39.0 205000.0 39.0
2020-08-17 41.05 38.07 39.87 38.62 160600.0 38.62
2020-08-14 43.0 39.0 41.32 39.53 183200.0 39.53
2020-08-13 43.12 41.38 42.9 42.3 132100.0 42.3
2020-08-12 43.86 42.59 42.59 43.0 409100.0 43.0
2020-08-11 49.97 43.02 49.16 43.25 205800.0 43.25
2020-08-10 50.01 47.19 47.48 49.78 192300.0 49.78
2020-08-07 48.38 46.26 46.26 48.13 154500.0 48.13
2020-08-06 52.85 45.5 51.03 46.74 199300.0 46.74
2020-08-05 53.35 47.92 48.58 51.03 290200.0 51.03
2020-08-04 48.96 46.51 47.14 48.96 309900.0 48.96
2020-08-03 49.09 46.2 46.2 46.83 235900.0 46.83
2020-07-31 48.52 44.25 48.5 46.5 207900.0 46.5
2020-07-30 49.14 47.0 47.23 48.21 307200.0 48.21
2020-07-29 49.53 47.15 48.6 48.33 196400.0 48.33
2020-07-28 50.28 48.02 48.79 48.6 254700.0 48.6
2020-07-27 50.06 47.7 48.61 48.69 206900.0 48.69
2020-07-24 49.86 46.47 46.93 48.65 172800.0 48.65
2020-07-23 50.39 45.42 45.57 48.82 131000.0 48.82
2020-07-22 49.71 45.6 48.01 47.0 111800.0 47.0
2020-07-21 49.57 48.12 48.36 48.37 40400.0 48.37
2020-07-20 49.85 46.86 47.9 48.69 167200.0 48.69
2020-07-17 50.34 46.75 48.01 49.0 155200.0 49.0
2020-07-16 48.0 43.96 45.61 47.49 112100.0 47.49
2020-07-15 45.59 42.19 43.52 45.13 59000.0 45.13
2020-07-14 43.63 40.0 42.99 42.37 161000.0 42.37
2020-07-13 44.97 42.35 43.26 43.31 185100.0 43.31
2020-07-10 45.98 43.1 44.0 43.4 38300.0 43.4
2020-07-09 45.0 41.22 45.0 44.32 274200.0 44.32
2020-07-08 48.46 43.32 47.51 44.62 204200.0 44.62
2020-07-07 49.0 46.84 47.88 47.51 207700.0 47.51
2020-07-06 53.61 48.17 52.22 48.93 114000.0 48.93
2020-07-02 56.59 48.96 49.95 51.05 205500.0 51.05
2020-07-01 50.0 46.9 47.47 48.77 155400.0 48.77
2020-06-30 47.09 44.72 46.5 46.81 87300.0 46.81
2020-06-29 45.94 42.79 43.78 45.94 47800.0 45.94
2020-06-26 43.41 42.03 43.0 43.15 77800.0 43.15
2020-06-25 42.98 40.02 42.31 42.71 78400.0 42.71
2020-06-24 43.46 41.27 42.53 42.96 40500.0 42.96
2020-06-23 45.84 41.98 42.5 43.23 131100.0 43.23
2020-06-22 42.25 40.81 41.68 42.09 91800.0 42.09
2020-06-19 41.78 39.65 40.9 41.5 100300.0 41.5
2020-06-18 41.19 38.54 38.54 40.3 162400.0 40.3
2020-06-17 40.0 38.0 38.96 39.1 215900.0 39.1
2020-06-16 40.88 38.57 39.29 39.64 278500.0 39.64
2020-06-15 40.3 39.27 39.86 39.67 170100.0 39.67
2020-06-12 40.71 38.52 39.36 40.32 192700.0 40.32
2020-06-11 40.25 36.5 37.89 38.59 233200.0 38.59
2020-06-10 37.61 36.66 36.66 37.56 183100.0 37.56
2020-06-09 37.43 35.6 35.75 36.65 202700.0 36.65
2020-06-08 36.53 34.54 35.49 35.25 124000.0 35.25
2020-06-05 35.4 34.17 35.0 34.95 139800.0 34.95
2020-06-04 36.0 30.1 35.07 34.99 512000.0 34.99
2020-06-03 37.26 35.5 37.26 35.85 223900.0 35.85
2020-06-02 37.49 35.53 35.73 36.82 167400.0 36.82
2020-06-01 37.56 35.39 36.79 36.23 215100.0 36.23
2020-05-29 37.89 35.15 37.89 36.95 254100.0 36.95
2020-05-28 37.98 35.06 36.0 37.95 279200.0 37.95
2020-05-27 37.43 35.01 36.76 36.14 448300.0 36.14
2020-05-26 37.33 35.39 35.83 36.4 342600.0 36.4
2020-05-22 36.28 34.0 34.78 35.3 380200.0 35.3
2020-05-21 35.0 32.7 32.79 34.33 445200.0 34.33
2020-05-20 34.69 31.25 31.61 32.38 259900.0 32.38
2020-05-19 31.88 29.8 30.03 31.14 837000.0 31.14
2020-05-18 30.99 29.73 30.0 30.0 819800.0 30.0