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 )

5.030 +0.350 (+7.48%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 23, 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 (%)
Apr 22, 2024 4.790 4.790 4.560 4.680 173,366 -0.04(-0.85%)
Apr 19, 2024 4.760 4.920 4.600 4.720 646,031 -0.04(-0.84%)
Apr 18, 2024 4.950 4.950 4.720 4.760 278,550 -0.20(-4.03%)
Apr 17, 2024 4.520 5.020 4.490 4.960 1,272,321 +0.52(+11.71%)
Apr 16, 2024 4.330 4.600 4.305 4.440 238,005 +0.07(+1.60%)
Apr 15, 2024 4.390 4.470 4.110 4.370 464,878 -0.02(-0.46%)
Apr 12, 2024 4.710 4.749 4.310 4.390 337,039 -0.29(-6.20%)
Apr 11, 2024 4.770 4.860 4.520 4.680 401,625 -0.03(-0.64%)
Apr 10, 2024 4.600 4.790 4.500 4.710 360,512 -0.07(-1.46%)
Apr 09, 2024 5.140 5.310 4.750 4.780 446,586 -0.31(-6.09%)
Apr 08, 2024 5.020 5.380 4.930 5.090 629,619 +0.09(+1.80%)
Apr 05, 2024 4.640 5.190 4.450 5.000 752,231 +0.29(+6.16%)
Apr 04, 2024 4.440 4.960 4.360 4.710 1,218,238 +0.28(+6.32%)
Apr 03, 2024 4.340 4.445 4.250 4.430 339,403 +0.12(+2.78%)
Apr 02, 2024 4.440 4.440 4.220 4.310 215,794 -0.13(-2.93%)
Apr 01, 2024 4.600 4.600 4.150 4.440 443,249 -0.05(-1.11%)
Mar 28, 2024 4.360 5.010 4.342 4.490 979,629 +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%)
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.