Skip to main content
logo
Definium Therapeutics, Inc. (DFTX)
NASDAQ: DFTX · Real-Time Price · USD
18.32
+0.26 (1.44%)
Mar 16, 2026, 4:00 PM EDT - Market closed

Definium Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202618.3018.6418.1218.3218.321.44%1,272,210
Mar 13, 202617.9418.2017.2518.0618.060.44%1,628,137
Mar 12, 202618.1018.3717.6517.9817.98-3.49%1,278,790
Mar 11, 202618.9519.0218.3618.6318.63-2.20%1,271,223
Mar 10, 202618.4619.6218.0119.0519.053.81%2,138,228
Mar 9, 202617.5418.4917.3918.3518.353.91%1,612,788
Mar 6, 202617.1917.9016.8717.6617.660.63%936,783
Mar 5, 202617.6218.0717.0417.5517.55-1.18%1,984,987
Mar 4, 202618.3018.5617.5017.7617.760.40%2,433,056
Mar 3, 202616.7518.1016.5517.6917.692.97%2,621,879
Mar 2, 202616.7617.6616.7317.1817.18-1.55%2,617,690
Feb 27, 202617.0117.9616.8117.4517.450.93%2,063,938
Feb 26, 202617.5417.6016.5817.2917.29-1.87%1,119,734
Feb 25, 202617.6217.8517.3517.6217.620.97%1,139,517
Feb 24, 202617.0517.4916.8117.4517.452.95%704,998
Feb 23, 202617.0417.4016.5316.9516.95-1.05%844,957
Feb 20, 202617.2717.7216.8317.1317.13-0.81%1,010,635
Feb 19, 202617.1717.5016.5917.2717.27-0.63%1,255,468
Feb 18, 202616.7617.7816.5917.3817.382.84%1,080,730
Feb 17, 202615.8817.2215.8816.9016.907.30%2,456,083
Feb 13, 202616.3216.6515.6215.7515.75-2.96%1,572,174
Feb 12, 202617.3517.5416.1816.2316.23-6.46%1,281,059
Feb 11, 202617.7017.7116.6117.3517.35-0.12%1,091,308
Feb 10, 202617.0317.8016.9717.3717.370.12%735,325
Feb 9, 202617.0017.4016.5517.3517.352.66%829,821
Feb 6, 202616.4917.0216.4616.9016.904.00%1,170,890
Feb 5, 202616.6917.3016.1716.2516.25-4.58%1,689,134
Feb 4, 202617.6017.8516.3117.0317.03-4.86%2,007,661
Feb 3, 202618.1618.4717.0117.9017.90-1.81%1,972,426
Feb 2, 202616.7918.7016.7918.2318.238.00%2,053,010
Jan 30, 202617.4217.7616.5516.8816.88-2.09%1,654,033
Jan 29, 202617.1517.4016.5017.2417.242.38%1,072,117
Jan 28, 202617.6317.7516.6516.8416.84-3.66%1,846,077
Jan 27, 202616.5417.6616.5417.4817.485.88%1,834,373
Jan 26, 202617.3917.3916.4416.5116.51-5.11%1,991,954
Jan 23, 202617.3117.6116.6917.4017.402.53%2,761,541
Jan 22, 202617.3418.1216.8116.9716.97-1.05%3,150,888
Jan 21, 202616.7817.6116.7417.1517.152.21%2,774,540
Jan 20, 202614.6417.1414.6216.7816.7811.50%3,680,665
Jan 16, 202615.4915.8814.8715.0515.05-2.15%1,660,173
Jan 15, 202615.1115.4914.7515.3815.382.40%1,019,196
Jan 14, 202614.8615.1614.3115.0215.021.01%2,061,920
Jan 13, 202613.9215.2013.8314.8714.877.13%3,222,716
Jan 12, 202613.8013.9112.8813.8813.880.29%2,104,441
Jan 9, 202614.7014.7913.8113.8413.84-5.85%2,058,185
Jan 8, 202613.9815.2913.6314.7014.704.78%3,522,087
Jan 7, 202613.6714.1613.5214.0314.033.85%1,916,512
Jan 6, 202613.7014.1913.0613.5113.51-0.52%2,409,354
Jan 5, 202614.2614.8113.3213.5813.58-0.44%3,077,653
Jan 2, 202613.5013.6713.2413.6413.641.87%1,663,832