Skip to main content
logo
Definium Therapeutics, Inc. (DFTX)
NASDAQ: DFTX · Real-Time Price · USD
20.68
+0.08 (0.39%)
At close: Apr 2, 2026, 4:00 PM EDT
20.78
+0.10 (0.48%)
After-hours: Apr 2, 2026, 7:48 PM EDT

Definium Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202620.1521.1019.9520.6820.680.39%1,956,451
Apr 1, 202619.2420.6919.2020.6020.608.99%3,210,670
Mar 31, 202617.7318.9817.6818.9018.908.00%2,281,366
Mar 30, 202617.6317.7017.1317.5017.50-2.13%1,613,092
Mar 27, 202618.8318.8417.6617.8817.88-5.60%1,743,354
Mar 26, 202618.4119.3718.2418.9418.942.54%1,519,531
Mar 25, 202617.8719.0617.8218.4718.473.82%2,508,324
Mar 24, 202617.9918.1017.2517.7917.79-1.71%1,330,068
Mar 23, 202618.4218.9817.9418.1018.10-1.63%1,026,902
Mar 20, 202618.6619.6718.2218.4018.40-1.39%2,581,506
Mar 19, 202617.3618.8217.2518.6618.665.78%1,444,917
Mar 18, 202618.0418.1117.2517.6417.64-2.49%1,907,984
Mar 17, 202618.2918.7418.0518.0918.09-1.26%1,472,859
Mar 16, 202618.3018.6418.1218.3218.321.44%1,350,626
Mar 13, 202617.9418.2017.2518.0618.060.44%1,628,774
Mar 12, 202618.1018.3717.6517.9817.98-3.49%1,278,970
Mar 11, 202618.9519.0218.3618.6318.63-2.20%1,272,811
Mar 10, 202618.4619.6218.0119.0519.053.81%2,141,322
Mar 9, 202617.5418.4917.3918.3518.353.91%1,626,601
Mar 6, 202617.1917.9016.8717.6617.660.63%957,319
Mar 5, 202617.6218.0717.0417.5517.55-1.18%1,985,343
Mar 4, 202618.3018.5617.5017.7617.760.40%2,433,351
Mar 3, 202616.7518.1016.5517.6917.692.97%2,655,207
Mar 2, 202616.7617.6616.7317.1817.18-1.55%2,617,732
Feb 27, 202617.0117.9616.8117.4517.450.93%2,065,107
Feb 26, 202617.5417.6016.5817.2917.29-1.87%1,124,081
Feb 25, 202617.6217.8517.3517.6217.620.97%1,162,745
Feb 24, 202617.0517.4916.8117.4517.452.95%705,715
Feb 23, 202617.0417.4016.5316.9516.95-1.05%854,523
Feb 20, 202617.2717.7216.8317.1317.13-0.81%1,011,054
Feb 19, 202617.1717.5016.5917.2717.27-0.63%1,255,468
Feb 18, 202616.7617.7816.5917.3817.382.84%1,082,367
Feb 17, 202615.8817.2215.8816.9016.907.30%2,456,867
Feb 13, 202616.3216.6515.6215.7515.75-2.96%1,595,561
Feb 12, 202617.3517.5416.1816.2316.23-6.46%1,284,327
Feb 11, 202617.7017.7116.6117.3517.35-0.12%1,180,635
Feb 10, 202617.0317.8016.9717.3717.370.12%736,889
Feb 9, 202617.0017.4016.5517.3517.352.66%830,001
Feb 6, 202616.4917.0216.4616.9016.904.00%1,172,450
Feb 5, 202616.6917.3016.1716.2516.25-4.58%1,715,377
Feb 4, 202617.6017.8516.3117.0317.03-4.86%2,009,651
Feb 3, 202618.1618.4717.0117.9017.90-1.81%1,980,858
Feb 2, 202616.7918.7016.7918.2318.238.00%2,056,591
Jan 30, 202617.4217.7616.5516.8816.88-2.09%1,657,321
Jan 29, 202617.1517.4016.5017.2417.242.38%1,076,371
Jan 28, 202617.6317.7516.6516.8416.84-3.66%1,919,987
Jan 27, 202616.5417.6616.5417.4817.485.88%1,835,577
Jan 26, 202617.3917.3916.4416.5116.51-5.11%1,992,119
Jan 23, 202617.3117.6116.6917.4017.402.53%2,765,172
Jan 22, 202617.3418.1216.8116.9716.97-1.05%3,150,968