Skip to main content
logo
Definium Therapeutics, Inc. (DFTX)
NASDAQ: DFTX · Real-Time Price · USD
17.45
+0.50 (2.95%)
At close: Feb 24, 2026, 4:00 PM EST
17.40
-0.05 (-0.26%)
After-hours: Feb 24, 2026, 7:39 PM EST

Definium Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 31, 202512.9213.5112.9213.3913.393.40%1,109,888
Dec 30, 202513.4613.4712.8512.9512.95-3.79%1,266,317
Dec 29, 202513.1013.5413.0113.4613.463.06%1,139,310
Dec 26, 202513.3613.3712.7013.0613.06-2.76%1,488,339
Dec 24, 202514.2314.2313.2513.4313.43-4.21%1,427,261
Dec 23, 202513.6514.2813.4814.0214.025.41%3,176,093
Dec 22, 202512.7513.6112.6413.3013.304.72%2,177,075
Dec 19, 202512.5712.8812.4312.7012.701.28%7,129,147
Dec 18, 202512.3513.1512.3412.5412.543.38%2,875,032
Dec 17, 202512.2612.7212.0812.1312.13-1.06%1,514,092
Dec 16, 202512.0012.5312.0012.2612.261.49%1,908,714
Dec 15, 202512.5912.7712.0212.0812.08-3.75%1,056,670
Dec 12, 202512.9413.0212.2912.5512.55-0.32%1,176,595
Dec 11, 202512.4412.9912.4012.5912.591.70%1,391,625