Skip to main content
logo
Definium Therapeutics, Inc. (DFTX)
NASDAQ: DFTX · Real-Time Price · USD
22.48
-0.78 (-3.35%)
At close: Apr 24, 2026, 4:00 PM EDT
22.47
-0.01 (-0.03%)
After-hours: Apr 24, 2026, 7:59 PM EDT

Definium Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202623.2623.4421.7122.4822.48-3.35%2,620,609
Apr 23, 202622.8623.8022.5523.2623.260.78%1,960,214
Apr 22, 202624.0824.1522.6223.0823.08-3.19%1,811,014
Apr 21, 202623.7524.1722.8323.8423.842.85%2,620,665
Apr 20, 202625.6326.2522.5023.1823.182.20%5,720,819
Apr 17, 202622.8623.0022.0122.6822.680.98%2,114,548
Apr 16, 202622.3123.4121.5522.4622.461.40%2,455,529
Apr 15, 202622.0022.2021.4622.1522.151.00%1,499,344
Apr 14, 202622.5023.0421.7521.9321.93-1.44%1,617,525
Apr 13, 202621.5322.7221.5122.2522.253.34%2,020,357
Apr 10, 202622.0122.1221.3821.5321.530.51%1,431,658
Apr 9, 202621.0221.5820.4121.4221.421.90%1,552,594
Apr 8, 202621.3821.7420.6821.0221.022.14%1,264,212
Apr 7, 202620.3120.5819.7520.5820.580.73%1,339,614
Apr 6, 202620.5220.7020.0320.4320.43-1.21%1,167,131
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