Adc Therapeutics SA

ADCT
🏛️ 美国 →
3.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 20.66 21.27 20.16 20.20 0.1M
2021-12-30 20.23 21.59 20.05 20.82 0.1M
2021-12-29 20.14 20.70 19.51 20.45 0.2M
2021-12-28 20.40 21.20 20.25 20.31 0.1M
2021-12-27 21.03 21.21 20.47 20.67 0.1M
2021-12-23 20.75 22.52 20.75 21.26 0.3M
2021-12-22 19.87 21.42 19.53 20.76 0.2M
2021-12-21 21.01 21.23 19.64 20.35 0.1M
2021-12-20 19.58 21.33 19.00 21.02 0.3M
2021-12-17 19.01 20.21 18.70 19.90 0.1M
2021-12-16 20.10 20.53 18.86 19.29 0.2M
2021-12-15 19.20 19.96 18.33 19.94 0.2M
2021-12-14 19.84 20.27 19.02 19.38 0.2M
2021-12-13 20.10 20.43 18.86 20.26 0.1M
2021-12-10 20.50 20.99 20.03 20.36 0.1M
2021-12-09 21.31 21.35 20.27 20.40 0.1M
2021-12-08 21.64 21.64 20.67 21.25 0.1M
2021-12-07 20.17 21.69 20.17 21.33 0.1M
2021-12-06 21.40 21.46 19.97 20.06 0.2M
2021-12-03 22.57 23.28 21.30 21.46 0.2M
2021-12-02 21.75 22.50 21.34 22.42 0.1M
2021-12-01 22.62 22.81 21.53 21.85 0.2M
2021-11-30 21.51 22.46 21.40 22.26 0.1M
2021-11-29 22.33 22.48 21.41 21.77 0.1M
2021-11-26 22.64 22.64 21.87 22.20 0.0M
2021-11-24 21.89 22.74 21.61 22.64 0.1M
2021-11-23 21.90 22.30 21.35 22.14 0.1M
2021-11-22 22.83 22.98 21.26 21.96 0.3M
2021-11-19 24.46 24.82 22.61 22.84 0.2M
2021-11-18 25.12 25.42 23.94 24.55 0.1M
2021-11-17 25.63 25.78 24.00 25.00 0.1M
2021-11-16 26.27 26.52 25.29 25.90 0.1M
2021-11-15 26.23 26.69 25.90 26.28 0.0M
2021-11-12 27.71 27.71 25.93 26.46 0.2M
2021-11-11 28.47 28.79 27.58 27.88 0.1M
2021-11-10 29.06 29.27 28.36 28.57 0.3M
2021-11-09 29.73 29.74 28.91 29.04 0.2M
2021-11-08 29.48 29.50 28.72 29.00 0.3M
2021-11-05 29.08 29.71 28.99 29.43 0.1M
2021-11-04 30.10 30.46 29.27 29.52 0.1M
2021-11-03 29.21 30.60 29.21 30.15 0.2M
2021-11-02 32.00 32.00 26.17 29.18 0.8M
2021-11-01 29.00 31.59 28.60 31.51 0.4M
2021-10-29 28.80 29.09 27.87 28.99 0.2M
2021-10-28 28.00 28.82 27.37 28.73 0.1M
2021-10-27 27.12 28.00 26.40 28.00 0.2M
2021-10-26 27.01 27.35 26.65 27.19 0.1M
2021-10-25 26.02 26.96 25.85 26.96 0.1M
2021-10-22 26.42 26.48 25.85 26.12 0.0M
2021-10-21 25.49 26.49 25.47 26.42 0.1M
2021-10-20 25.81 25.81 25.16 25.46 0.2M
2021-10-19 25.24 26.13 25.07 25.59 0.1M
2021-10-18 25.07 25.71 24.91 25.40 0.1M
2021-10-15 25.81 25.83 25.02 25.47 0.1M
2021-10-14 25.19 25.90 24.96 25.68 0.0M
2021-10-13 25.28 25.54 24.86 25.03 0.1M
2021-10-12 24.28 25.38 24.19 25.23 0.2M
2021-10-11 23.41 24.92 23.38 24.44 0.2M
2021-10-08 23.39 23.81 22.78 23.57 0.1M
2021-10-07 23.88 24.31 23.26 23.32 0.1M
2021-10-06 24.43 25.00 23.63 23.81 0.1M
2021-10-05 24.91 25.52 24.26 24.46 0.1M
2021-10-04 26.18 26.18 24.84 24.98 0.1M
2021-10-01 27.00 27.00 25.37 26.40 0.2M
2021-09-30 26.66 27.36 26.52 27.16 0.1M
2021-09-29 28.24 28.31 26.81 26.84 0.1M
2021-09-28 29.28 29.28 27.96 28.01 0.2M
2021-09-27 28.45 30.00 28.30 29.69 0.2M
2021-09-24 28.71 28.88 27.91 28.29 0.1M
2021-09-23 29.60 29.60 28.02 29.00 0.1M
2021-09-22 27.88 29.60 27.88 29.33 0.3M
2021-09-21 28.36 29.28 27.77 28.14 0.2M
2021-09-20 28.29 29.06 27.66 28.25 0.1M
2021-09-17 27.68 29.08 27.53 28.86 0.4M
2021-09-16 26.53 27.84 26.25 27.76 0.1M
2021-09-15 26.42 27.27 26.40 26.56 0.1M
2021-09-14 26.95 27.72 26.21 26.40 0.1M
2021-09-13 26.71 27.53 26.14 27.03 0.2M
2021-09-10 27.13 27.84 26.59 26.77 0.2M
2021-09-09 27.06 27.94 26.99 27.14 0.1M
2021-09-08 26.65 27.98 26.26 26.99 0.3M
2021-09-07 28.07 28.40 26.59 26.98 0.2M
2021-09-03 29.25 29.25 27.34 27.95 0.4M
2021-09-02 29.35 30.16 28.97 30.00 0.5M
2021-09-01 29.17 29.50 27.97 29.32 0.7M
2021-08-31 28.90 29.92 28.51 29.17 0.1M
2021-08-30 29.70 30.15 28.41 28.82 0.4M
2021-08-27 28.58 30.11 28.37 29.49 0.5M
2021-08-26 26.17 28.72 26.17 28.50 0.4M
2021-08-25 25.25 26.30 24.85 25.86 0.1M
2021-08-24 25.74 25.93 25.00 25.32 0.1M
2021-08-23 25.42 26.25 25.12 25.57 0.2M
2021-08-20 24.78 25.73 24.57 25.25 0.1M
2021-08-19 26.61 26.61 25.00 25.00 0.2M
2021-08-18 27.10 27.62 26.56 26.80 0.2M
2021-08-17 26.15 27.26 25.82 27.23 0.2M
2021-08-16 26.43 26.43 26.02 26.11 0.2M
2021-08-13 26.36 27.28 26.28 26.78 0.2M
2021-08-12 26.95 26.95 26.36 26.50 0.1M
2021-08-11 27.06 27.44 26.60 27.01 0.3M
2021-08-10 27.34 27.98 26.26 27.18 0.7M
2021-08-09 26.55 28.23 26.33 27.27 0.8M
2021-08-06 24.07 25.84 24.07 25.78 0.3M
2021-08-05 24.33 25.52 23.99 24.44 0.4M
2021-08-04 22.10 24.23 22.10 23.81 0.5M
2021-08-03 21.34 22.88 20.58 22.55 0.4M
2021-08-02 21.00 21.29 20.49 20.71 0.4M
2021-07-30 20.97 21.36 20.85 21.04 0.1M
2021-07-29 21.41 21.97 20.86 21.19 0.1M
2021-07-28 20.50 21.54 20.48 21.27 0.2M
2021-07-27 21.03 21.24 20.15 20.45 0.4M
2021-07-26 21.66 22.24 20.56 21.04 0.3M
2021-07-23 21.91 22.16 20.83 21.55 0.1M
2021-07-22 22.55 22.62 21.90 22.04 0.1M
2021-07-21 22.50 22.99 22.03 22.51 0.1M
2021-07-20 22.15 22.66 21.50 22.55 0.3M
2021-07-19 22.34 23.28 21.93 22.24 0.4M
2021-07-16 22.71 23.68 22.56 22.75 0.5M
2021-07-15 22.75 23.32 22.40 22.72 0.2M
2021-07-14 23.29 23.59 22.80 22.92 0.2M
2021-07-13 23.92 24.06 23.28 23.30 0.2M
2021-07-12 24.36 24.90 23.71 24.10 0.1M
2021-07-09 24.30 24.88 24.08 24.46 0.1M
2021-07-08 23.24 24.37 22.81 24.16 0.2M
2021-07-07 24.29 24.39 23.35 23.84 0.3M
2021-07-06 24.47 24.50 23.75 24.37 0.2M
2021-07-02 24.73 24.97 23.71 24.18 0.1M
2021-07-01 24.24 24.81 24.16 24.69 0.1M
2021-06-30 24.20 24.97 23.54 24.35 0.1M
2021-06-29 24.45 24.87 23.95 24.20 0.1M
2021-06-28 25.35 25.56 24.26 24.56 0.2M
2021-06-25 25.01 25.19 24.27 25.08 0.2M
2021-06-24 24.88 25.61 24.54 24.80 0.2M
2021-06-23 24.96 25.01 23.95 24.77 0.3M
2021-06-22 25.35 25.76 24.59 24.95 0.5M
2021-06-21 23.51 25.34 23.30 25.34 0.3M
2021-06-18 24.00 24.03 22.92 23.25 0.8M
2021-06-17 23.01 23.44 22.76 23.00 0.2M
2021-06-16 23.19 23.48 22.65 23.01 0.2M
2021-06-15 24.25 24.33 22.72 23.06 0.5M
2021-06-14 22.27 23.42 22.10 23.18 0.3M
2021-06-11 22.18 22.67 21.83 22.21 0.3M
2021-06-10 21.93 22.48 21.81 22.22 0.3M
2021-06-09 21.59 22.47 21.36 21.64 0.3M
2021-06-08 22.00 22.26 21.12 21.75 0.3M
2021-06-07 21.82 22.90 21.72 21.77 0.4M
2021-06-04 22.25 22.70 21.32 22.00 0.4M
2021-06-03 22.50 23.22 21.88 22.22 0.4M
2021-06-02 21.67 22.78 21.65 22.54 0.3M
2021-06-01 21.65 22.53 21.65 22.16 0.4M
2021-05-28 22.66 22.93 21.61 21.65 0.2M
2021-05-27 21.38 22.32 21.12 22.25 0.3M
2021-05-26 20.71 21.75 20.50 21.35 0.2M
2021-05-25 21.11 21.29 20.26 20.71 0.2M
2021-05-24 20.58 21.36 20.39 20.90 0.2M
2021-05-21 21.00 21.10 20.08 20.94 0.3M
2021-05-20 20.58 21.38 20.20 20.48 0.2M
2021-05-19 20.60 21.04 20.01 20.38 0.3M
2021-05-18 21.39 21.95 20.76 21.04 0.4M
2021-05-17 21.24 21.95 20.85 21.42 0.3M
2021-05-14 21.29 22.30 20.76 21.23 0.3M
2021-05-13 21.59 21.98 20.21 20.89 0.3M
2021-05-12 21.16 22.41 21.00 21.69 0.3M
2021-05-11 21.59 21.94 20.54 21.60 0.4M
2021-05-10 23.33 23.35 22.00 22.48 0.2M
2021-05-07 22.62 23.86 22.61 23.59 0.3M
2021-05-06 22.76 22.99 21.59 22.61 0.4M
2021-05-05 22.40 23.06 21.97 22.00 0.3M
2021-05-04 23.59 23.59 21.50 22.55 0.5M
2021-05-03 25.32 25.54 23.05 23.87 0.4M
2021-04-30 24.99 25.69 24.08 24.54 0.3M
2021-04-29 26.45 26.70 24.68 25.40 0.2M
2021-04-28 26.62 27.12 25.94 26.29 0.2M
2021-04-27 26.14 26.97 25.70 26.70 0.7M
2021-04-26 24.44 26.55 24.00 25.67 0.8M
2021-04-23 24.85 27.00 22.49 23.25 1.8M
2021-04-22 24.00 24.65 23.81 24.40 0.2M
2021-04-21 22.67 23.90 22.65 23.88 0.2M
2021-04-20 21.98 23.11 21.16 22.97 0.4M
2021-04-19 23.19 23.55 21.74 21.90 0.2M
2021-04-16 23.63 23.88 22.78 23.29 0.2M
2021-04-15 24.38 24.85 23.29 23.61 0.1M
2021-04-14 23.00 25.25 22.81 24.34 0.3M
2021-04-13 22.75 23.65 21.76 22.73 0.5M
2021-04-12 23.75 23.89 22.61 22.76 0.2M
2021-04-09 25.77 25.77 23.57 23.99 0.2M
2021-04-08 25.16 26.81 25.16 25.82 0.2M
2021-04-07 26.67 27.93 25.03 25.29 0.2M
2021-04-06 26.82 28.34 26.45 26.95 0.2M
2021-04-05 25.62 27.28 25.30 27.04 0.4M
2021-04-01 26.51 26.66 24.36 25.52 0.4M
2021-03-31 23.81 25.72 23.77 24.41 0.2M
2021-03-30 24.92 25.28 22.33 24.25 0.4M
2021-03-29 25.55 26.01 23.35 24.83 0.4M
2021-03-26 26.32 26.96 24.65 25.11 0.3M
2021-03-25 24.90 26.95 24.75 26.41 0.5M
2021-03-24 27.88 28.13 22.54 25.02 0.8M
2021-03-23 29.13 29.49 26.88 27.87 0.4M
2021-03-22 28.74 29.74 27.95 28.70 0.4M
2021-03-19 30.63 30.75 27.83 28.07 0.6M
2021-03-18 30.00 30.50 27.75 29.18 0.6M
2021-03-17 31.29 31.81 28.77 29.40 0.7M
2021-03-16 25.10 31.82 24.38 29.25 2.7M
2021-03-15 25.30 25.94 24.56 25.01 0.2M
2021-03-12 25.00 25.45 24.25 25.28 0.2M
2021-03-11 25.48 25.96 24.62 25.19 0.1M
2021-03-10 25.80 26.72 24.27 24.85 0.1M
2021-03-09 23.96 26.85 23.94 25.81 0.3M
2021-03-08 23.18 24.30 22.32 23.46 0.1M
2021-03-05 24.50 24.73 21.51 22.75 0.4M
2021-03-04 25.46 26.01 23.75 23.76 0.3M
2021-03-03 27.08 27.14 25.11 25.42 0.3M
2021-03-02 27.64 27.76 26.67 27.08 0.2M
2021-03-01 27.16 27.85 26.83 27.32 0.2M
2021-02-26 28.73 28.92 26.11 26.59 0.2M
2021-02-25 28.81 30.21 27.80 28.48 0.1M
2021-02-24 29.49 30.42 28.59 28.59 0.1M
2021-02-23 30.51 30.51 28.46 29.29 0.3M
2021-02-22 30.90 31.19 30.48 30.67 0.2M
2021-02-19 30.78 31.91 30.58 30.94 0.1M
2021-02-18 31.50 31.56 30.75 31.00 0.2M
2021-02-17 31.00 31.89 30.65 31.57 0.2M
2021-02-16 31.14 31.77 30.63 31.43 0.2M
2021-02-12 30.25 31.20 29.46 30.47 0.1M
2021-02-11 30.20 31.10 30.01 30.55 0.3M
2021-02-10 30.73 30.94 28.53 30.28 0.3M
2021-02-09 30.77 30.88 29.50 30.32 0.2M
2021-02-08 30.36 31.54 29.93 30.66 0.1M
2021-02-05 29.68 30.54 29.25 30.30 0.2M
2021-02-04 28.21 29.47 27.09 29.12 0.7M
2021-02-03 28.64 28.64 26.67 27.50 0.3M
2021-02-02 28.06 28.85 27.80 28.26 0.3M
2021-02-01 29.01 29.38 27.20 27.53 0.5M
2021-01-29 29.78 31.28 28.51 28.57 0.2M
2021-01-28 32.61 32.92 29.30 30.10 0.3M
2021-01-27 33.86 34.10 32.17 32.49 0.3M
2021-01-26 34.46 34.48 33.70 33.84 0.3M
2021-01-25 33.31 34.41 33.31 34.05 0.4M
2021-01-22 31.56 33.40 31.28 33.36 0.2M
2021-01-21 31.24 32.20 30.50 31.75 0.1M
2021-01-20 32.54 32.73 30.63 31.60 0.1M
2021-01-19 32.54 33.76 31.54 32.10 0.2M
2021-01-15 33.26 34.45 32.13 32.54 0.2M
2021-01-14 31.96 33.44 31.96 33.00 0.1M
2021-01-13 31.46 32.00 30.52 31.78 0.1M
2021-01-12 32.49 32.50 30.77 31.09 0.1M
2021-01-11 32.54 32.92 31.09 32.10 0.1M
2021-01-08 32.24 33.81 31.30 32.68 0.5M
2021-01-07 31.10 32.00 30.63 31.60 0.2M
2021-01-06 29.84 31.67 29.11 30.36 0.2M
2021-01-05 32.09 32.25 29.79 29.86 0.2M
2021-01-04 32.45 32.62 31.66 32.22 0.1M