Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adc Therapeutics Sa (NY: ADCT )

3.300 +0.140 (+4.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.89 37.48 33.73 37.31 350,208 +2.81(+8.14%)
Nov 27, 2020 35.93 36.05 33.84 34.50 158,700 -1.19(-3.33%)
Nov 25, 2020 35.29 36.14 34.89 35.69 73,500 -0.05(-0.14%)
Nov 24, 2020 36.06 36.42 34.78 35.74 270,057 -0.43(-1.19%)
Nov 23, 2020 36.25 37.66 35.40 36.17 632,111 +0.32(+0.89%)
Nov 20, 2020 33.92 36.01 33.66 35.85 1,021,000 +2.13(+6.32%)
Nov 19, 2020 33.13 33.97 32.99 33.72 394,478 +0.22(+0.66%)
Nov 18, 2020 34.23 34.71 33.42 33.50 83,256 -0.69(-2.02%)
Nov 17, 2020 33.86 34.87 33.56 34.19 268,832 +0.03(+0.09%)
Nov 16, 2020 34.39 34.98 33.57 34.16 324,366 +0.46(+1.36%)
Nov 13, 2020 34.37 34.74 33.41 33.70 106,900 -0.26(-0.77%)
Nov 12, 2020 34.67 35.08 33.20 33.96 151,936 -0.71(-2.05%)
Nov 11, 2020 33.14 35.70 32.72 34.67 186,591 +2.00(+6.12%)
Nov 10, 2020 33.76 33.76 32.11 32.67 157,846 -0.58(-1.74%)
Nov 09, 2020 32.80 35.55 32.43 33.25 282,029 +0.75(+2.31%)
Nov 06, 2020 31.77 32.88 31.27 32.50 109,800 +0.36(+1.12%)
Nov 05, 2020 31.19 32.81 30.14 32.14 142,118 +1.27(+4.11%)
Nov 04, 2020 28.99 31.89 28.99 30.87 237,516 +1.61(+5.50%)
Nov 03, 2020 28.69 29.70 28.38 29.26 68,767 +0.25(+0.86%)
Nov 02, 2020 28.59 29.37 28.06 29.01 90,973 +0.32(+1.12%)
Oct 30, 2020 28.97 29.48 28.23 28.69 124,800 -0.31(-1.07%)
Oct 29, 2020 29.17 29.58 28.12 29.00 156,739 +0.18(+0.62%)
Oct 28, 2020 26.81 29.05 26.13 28.82 143,706 +1.73(+6.39%)
Oct 27, 2020 26.54 27.66 26.13 27.09 119,170 +0.37(+1.38%)
Oct 26, 2020 27.21 28.01 26.01 26.72 73,674 -0.79(-2.87%)
Oct 23, 2020 27.91 27.91 26.56 27.51 62,400 -0.19(-0.69%)
Oct 22, 2020 26.32 27.85 25.45 27.70 189,660 +2.44(+9.66%)
Oct 21, 2020 28.10 28.13 25.11 25.26 232,335 -2.78(-9.91%)
Oct 20, 2020 28.93 29.34 27.95 28.04 120,361 -0.61(-2.13%)
Oct 19, 2020 27.95 29.68 26.58 28.65 275,097 +0.92(+3.32%)
Oct 16, 2020 27.47 28.48 27.06 27.73 157,900 +0.47(+1.72%)
Oct 15, 2020 30.71 30.82 26.83 27.26 477,797 -3.55(-11.52%)
Oct 14, 2020 33.09 33.90 30.77 30.81 335,977 -2.28(-6.89%)
Oct 13, 2020 34.16 35.16 33.07 33.09 111,367 -1.34(-3.89%)
Oct 12, 2020 33.86 35.33 33.03 34.43 232,603 +0.59(+1.74%)
Oct 09, 2020 35.97 36.45 33.60 33.84 342,500 -1.80(-5.05%)
Oct 08, 2020 33.01 36.33 32.38 35.64 229,076 +2.28(+6.83%)
Oct 07, 2020 33.49 33.79 32.11 33.36 122,571 -0.15(-0.45%)
Oct 06, 2020 33.73 35.37 32.59 33.51 759,179 +0.17(+0.51%)
Oct 05, 2020 32.20 33.73 32.20 33.34 262,086 +1.09(+3.38%)
Oct 02, 2020 31.82 32.62 31.24 32.25 222,500 +0.10(+0.31%)
Oct 01, 2020 33.06 33.50 31.94 32.15 224,144 -0.84(-2.55%)
Sep 30, 2020 33.11 33.49 32.00 32.99 258,735 +0.12(+0.37%)
Sep 29, 2020 33.00 33.52 32.28 32.87 217,544 -0.13(-0.39%)
Sep 28, 2020 33.87 34.30 32.31 33.00 246,902 -0.58(-1.73%)
Sep 25, 2020 34.00 34.57 33.16 33.58 225,500 +0.08(+0.24%)
Sep 24, 2020 34.26 34.35 32.52 33.50 1,411,770 -0.66(-1.93%)
Sep 23, 2020 36.93 36.93 31.70 34.16 685,463 -1.75(-4.87%)
Sep 22, 2020 44.50 44.50 35.56 35.91 543,173 -9.34(-20.64%)
Sep 21, 2020 44.27 46.20 41.94 45.25 87,225 -0.25(-0.55%)
Sep 18, 2020 44.85 46.19 43.66 45.50 57,600 +0.46(+1.02%)
Sep 17, 2020 42.70 45.05 40.62 45.04 101,582 +2.55(+6.00%)
Sep 16, 2020 40.37 42.68 40.10 42.49 51,430 +1.78(+4.37%)
Sep 15, 2020 40.84 41.60 38.75 40.71 132,010 -0.22(-0.54%)
Sep 14, 2020 42.53 43.93 40.09 40.93 214,298 +2.25(+5.82%)
Sep 11, 2020 38.30 39.45 36.75 38.68 102,200 +0.60(+1.58%)
Sep 10, 2020 38.27 39.00 36.11 38.08 63,510 +0.08(+0.21%)
Sep 09, 2020 36.09 38.12 35.00 38.00 56,073 +1.91(+5.29%)
Sep 08, 2020 36.09 36.63 34.60 36.09 83,553 -0.85(-2.30%)
Sep 04, 2020 39.13 40.79 36.58 36.94 78,400 -3.10(-7.74%)
Sep 03, 2020 39.95 40.82 37.88 40.04 80,692 +0.20(+0.50%)
Sep 02, 2020 41.49 41.49 39.81 39.84 38,355 -1.35(-3.28%)
Sep 01, 2020 44.02 44.32 39.22 41.19 66,939 -2.98(-6.75%)
Aug 31, 2020 45.85 46.42 43.80 44.17 88,512 -1.68(-3.66%)
Aug 28, 2020 43.50 46.61 43.50 45.85 68,400 +1.89(+4.30%)
Aug 27, 2020 43.62 45.09 42.08 43.96 95,997 -0.11(-0.25%)
Aug 26, 2020 46.08 46.49 42.51 44.07 92,965 -1.66(-3.63%)
Aug 25, 2020 44.10 47.00 44.00 45.73 113,746 +1.62(+3.67%)
Aug 24, 2020 42.93 44.49 41.50 44.11 85,156 +1.59(+3.74%)
Aug 21, 2020 39.65 42.68 39.65 42.52 95,400 +2.28(+5.67%)
Aug 20, 2020 39.71 41.40 39.24 40.24 65,738 +0.54(+1.36%)
Aug 19, 2020 38.57 40.36 38.57 39.70 193,154 +0.70(+1.79%)
Aug 18, 2020 37.95 40.48 36.75 39.00 204,962 +0.38(+0.98%)
Aug 17, 2020 39.87 41.05 38.07 38.62 160,630 -0.91(-2.30%)
Aug 14, 2020 41.32 43.00 39.00 39.53 183,200 -2.77(-6.55%)
Aug 13, 2020 42.90 43.12 41.38 42.30 132,065 -0.70(-1.63%)
Aug 12, 2020 42.59 43.86 42.59 43.00 409,068 -0.25(-0.58%)
Aug 11, 2020 49.16 49.97 43.02 43.25 205,925 -6.53(-13.12%)
Aug 10, 2020 47.48 50.01 47.19 49.78 192,200 +1.65(+3.43%)
Aug 07, 2020 46.26 48.38 46.26 48.13 154,500 +1.39(+2.97%)
Aug 06, 2020 51.03 52.85 45.50 46.74 199,283 -4.29(-8.41%)
Aug 05, 2020 48.58 53.35 47.91 51.03 290,210 +2.07(+4.23%)
Aug 04, 2020 47.14 48.96 46.51 48.96 309,895 +2.13(+4.55%)
Aug 03, 2020 46.20 49.09 46.20 46.83 235,932 +0.33(+0.71%)
Jul 31, 2020 48.50 48.52 44.25 46.50 207,900 -1.71(-3.55%)
Jul 30, 2020 47.23 49.14 47.00 48.21 307,234 -0.12(-0.25%)
Jul 29, 2020 48.60 49.52 47.15 48.33 196,424 -0.27(-0.56%)
Jul 28, 2020 48.79 50.28 48.02 48.60 254,651 -0.09(-0.18%)
Jul 27, 2020 48.61 50.06 47.70 48.69 206,934 +0.04(+0.08%)
Jul 24, 2020 46.93 49.86 46.47 48.65 172,700 -0.17(-0.35%)
Jul 23, 2020 45.57 50.39 45.42 48.82 130,959 +1.82(+3.87%)
Jul 22, 2020 48.01 49.71 45.60 47.00 111,758 -1.37(-2.83%)
Jul 21, 2020 48.36 49.57 48.12 48.37 40,421 -0.32(-0.66%)
Jul 20, 2020 47.90 49.85 46.86 48.69 167,173 -0.31(-0.63%)
Jul 17, 2020 48.01 50.34 46.75 49.00 155,200 +1.51(+3.18%)
Jul 16, 2020 45.61 48.00 43.96 47.49 112,126 +2.36(+5.23%)
Jul 15, 2020 43.52 45.59 42.19 45.13 59,015 +2.76(+6.51%)
Jul 14, 2020 42.99 43.63 40.00 42.37 160,989 -0.94(-2.17%)
Jul 13, 2020 43.26 44.97 42.35 43.31 185,092 -0.09(-0.21%)
Jul 10, 2020 44.00 45.98 43.10 43.40 38,200 -0.92(-2.08%)
Jul 09, 2020 45.00 45.00 41.22 44.32 274,207 -0.30(-0.67%)
Jul 08, 2020 47.51 48.46 43.32 44.62 204,224 -2.89(-6.08%)
Jul 07, 2020 47.88 49.00 46.84 47.51 207,705 -1.42(-2.90%)
Jul 06, 2020 52.22 53.61 48.17 48.93 113,984 -2.12(-4.15%)
Jul 02, 2020 49.95 56.59 48.96 51.05 205,500 +2.28(+4.68%)
Jul 01, 2020 47.47 50.00 46.90 48.77 155,383 +1.96(+4.19%)
Jun 30, 2020 46.50 47.09 44.72 46.81 87,310 +0.87(+1.89%)
Jun 29, 2020 43.78 45.94 42.79 45.94 47,769 +2.79(+6.47%)
Jun 26, 2020 43.00 43.41 42.03 43.15 77,800 +0.44(+1.03%)
Jun 25, 2020 42.31 42.98 40.02 42.71 78,373 -0.25(-0.58%)
Jun 24, 2020 42.53 43.46 41.27 42.96 40,540 -0.27(-0.62%)
Jun 23, 2020 42.50 45.84 41.98 43.23 131,128 +1.14(+2.71%)
Jun 22, 2020 41.68 42.25 40.81 42.09 91,819 +0.59(+1.42%)
Jun 19, 2020 40.90 41.78 39.66 41.50 100,200 +1.20(+2.98%)
Jun 18, 2020 38.54 41.19 38.54 40.30 162,403 +1.20(+3.07%)
Jun 17, 2020 38.96 40.00 38.00 39.10 215,923 -0.54(-1.36%)
Jun 16, 2020 39.29 40.88 38.57 39.64 279,055 -0.03(-0.08%)
Jun 15, 2020 39.86 40.30 39.27 39.67 170,050 -0.65(-1.61%)
Jun 12, 2020 39.36 40.71 38.52 40.32 192,700 +1.73(+4.48%)
Jun 11, 2020 37.89 40.25 36.50 38.59 233,214 +1.03(+2.74%)
Jun 10, 2020 36.66 37.61 36.66 37.56 183,053 +0.91(+2.48%)
Jun 09, 2020 35.75 37.43 35.60 36.65 202,745 +1.40(+3.97%)
Jun 08, 2020 35.49 36.53 34.54 35.25 123,956 +0.30(+0.86%)
Jun 05, 2020 35.00 35.40 34.17 34.95 139,700 -0.04(-0.11%)
Jun 04, 2020 35.07 36.00 30.10 34.99 512,015 -0.86(-2.40%)
Jun 03, 2020 37.26 37.26 35.50 35.85 223,872 -0.97(-2.63%)
Jun 02, 2020 35.73 37.49 35.53 36.82 167,402 +0.59(+1.63%)
Jun 01, 2020 36.79 37.56 35.39 36.23 215,123 -0.72(-1.95%)
May 29, 2020 37.89 37.89 35.15 36.95 254,000 -1.00(-2.64%)
May 28, 2020 36.00 37.98 35.06 37.95 279,223 +1.81(+5.01%)
May 27, 2020 36.76 37.43 35.01 36.14 448,289 -0.26(-0.71%)
May 26, 2020 35.83 37.33 35.39 36.40 342,789 +1.10(+3.12%)
May 22, 2020 34.78 36.28 34.00 35.30 380,100 +0.97(+2.83%)
May 21, 2020 32.79 35.00 32.70 34.33 445,162 +1.95(+6.02%)
May 20, 2020 31.61 34.69 31.25 32.38 259,888 +1.24(+3.98%)
May 19, 2020 30.03 31.88 29.80 31.14 837,120 +1.14(+3.80%)
May 18, 2020 30.00 30.99 29.73 30.00 819,812 +0.35(+1.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.