Skip to main content
logo
Definium Therapeutics, Inc. (DFTX)
NASDAQ: DFTX · Real-Time Price · USD
20.99
-0.36 (-1.69%)
At close: May 15, 2026, 4:00 PM EDT
21.05
+0.06 (0.29%)
After-hours: May 15, 2026, 7:58 PM EDT

Definium Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202621.0521.4220.8020.9920.99-1.69%1,431,599
May 14, 202622.1022.2321.2821.3521.35-3.00%1,087,130
May 13, 202621.1922.4620.8322.0122.014.02%1,483,689
May 12, 202621.4121.4520.9321.1621.16-1.12%1,013,884
May 11, 202621.7322.2421.3021.4021.40-2.95%1,482,854
May 8, 202622.8622.8621.3122.0522.05-4.96%2,208,807
May 7, 202623.5323.5322.6823.2023.20-0.94%1,809,367
May 6, 202622.4623.5322.4623.4223.424.55%1,512,866
May 5, 202621.7522.5921.7022.4022.402.99%1,042,610
May 4, 202621.6022.0421.2921.7521.750.23%1,064,350
May 1, 202622.0622.2921.6321.7021.70-0.82%1,408,260
Apr 30, 202620.7822.1020.4221.8821.886.78%1,579,640
Apr 29, 202621.0721.1420.2720.4920.49-3.67%1,341,991
Apr 28, 202620.8321.6420.6021.2721.271.38%1,320,131
Apr 27, 202622.5022.8820.7720.9820.98-6.67%2,006,882
Apr 24, 202623.2623.4421.7122.4822.48-3.35%2,621,508
Apr 23, 202622.8623.8022.5523.2623.260.78%1,965,242
Apr 22, 202624.0824.1522.6223.0823.08-3.19%1,812,993
Apr 21, 202623.7524.1722.8323.8423.842.85%2,634,908
Apr 20, 202625.6326.2522.5023.1823.182.20%5,987,891
Apr 17, 202622.8623.0022.0122.6822.680.98%2,122,197
Apr 16, 202622.3123.4121.5522.4622.461.40%2,464,711
Apr 15, 202622.0022.2021.4622.1522.151.00%1,501,640
Apr 14, 202622.5023.0421.7521.9321.93-1.44%1,618,892
Apr 13, 202621.5322.7221.5122.2522.253.34%2,022,645
Apr 10, 202622.0122.1221.3821.5321.530.51%1,436,719
Apr 9, 202621.0221.5820.4121.4221.421.90%1,561,467
Apr 8, 202621.3821.7420.6821.0221.022.14%1,277,303
Apr 7, 202620.3120.5819.7520.5820.580.73%1,353,797
Apr 6, 202620.5220.7020.0320.4320.43-1.21%1,168,682
Apr 2, 202620.1521.1019.9520.6820.680.39%1,957,745
Apr 1, 202619.2420.6919.2020.6020.608.99%3,219,278
Mar 31, 202617.7318.9817.6818.9018.908.00%2,316,298
Mar 30, 202617.6317.7017.1317.5017.50-2.13%1,615,755
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