Definium Therapeutics, Inc. (DFTX)

NASDAQ: DFTX · Real-Time Price · USD

37.40

-0.20 (-0.53%)

At close: Oct 2, 2026, 4:00 PM EDT

37.34

-0.06 (-0.16%)

After-hours: Oct 2, 2026, 7:30 PM EDT

Definium Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.70	38.14	36.86	37.40	37.40	-0.53%	1,596,598
Oct 1, 2026	37.94	38.95	37.29	37.60	37.60	-1.21%	1,873,985
Sep 30, 2026	38.42	38.80	37.32	38.06	38.06	-0.39%	2,380,492
Sep 29, 2026	38.33	38.70	37.44	38.21	38.21	-0.52%	1,967,269
Sep 28, 2026	35.93	39.10	35.51	38.41	38.41	6.19%	2,994,467
Sep 25, 2026	37.00	37.00	36.14	36.17	36.17	-1.52%	2,682,911
Sep 24, 2026	37.49	37.60	35.89	36.73	36.73	-2.44%	2,308,995
Sep 23, 2026	40.03	40.04	37.17	37.65	37.65	-6.62%	2,712,783
Sep 22, 2026	39.42	40.39	38.70	40.32	40.32	2.65%	1,753,534
Sep 21, 2026	39.00	39.54	37.97	39.28	39.28	1.21%	2,038,015
Sep 18, 2026	38.67	39.04	38.10	38.81	38.81	0.34%	3,215,201
Sep 17, 2026	38.86	39.78	38.02	38.68	38.68	2.19%	1,729,902
Sep 16, 2026	36.99	38.92	36.70	37.85	37.85	2.80%	2,069,956
Sep 15, 2026	40.45	40.45	36.78	36.82	36.82	-8.52%	4,526,877
Sep 14, 2026	43.53	43.77	39.50	40.25	40.25	3.50%	7,287,113
Sep 11, 2026	37.73	39.37	37.73	38.89	38.89	3.07%	1,754,315
Sep 10, 2026	37.65	38.19	37.17	37.73	37.73	-0.68%	1,404,453
Sep 9, 2026	37.82	38.93	37.68	37.99	37.99	-0.63%	1,285,383
Sep 8, 2026	38.00	39.26	37.70	38.23	38.23	0.37%	1,494,413
Sep 4, 2026	37.94	38.54	37.38	38.09	38.09	0.24%	1,128,929
Sep 3, 2026	38.94	39.00	37.32	38.00	38.00	-2.31%	1,529,868
Sep 2, 2026	38.50	40.07	38.10	38.90	38.90	1.04%	1,429,217
Sep 1, 2026	39.38	40.00	38.15	38.50	38.50	-3.07%	1,572,875
Aug 31, 2026	40.61	41.35	39.16	39.72	39.72	-3.07%	2,692,609
Aug 28, 2026	43.18	43.38	40.85	40.98	40.98	-6.48%	1,803,237
Aug 27, 2026	44.18	44.97	43.33	43.82	43.82	0.11%	1,417,292
Aug 26, 2026	44.73	45.04	43.35	43.77	43.77	-2.32%	1,599,312
Aug 25, 2026	43.97	45.31	43.62	44.81	44.81	3.56%	1,271,071
Aug 24, 2026	44.46	44.46	41.25	43.27	43.27	-3.65%	1,727,347
Aug 21, 2026	45.89	46.57	44.81	44.91	44.91	-1.08%	1,355,409
Aug 20, 2026	45.11	45.59	44.20	45.40	45.40	-0.92%	1,661,766
Aug 19, 2026	47.00	47.29	44.59	45.82	45.82	-0.78%	1,747,954
Aug 18, 2026	45.34	46.37	44.19	46.18	46.18	2.03%	2,009,160
Aug 17, 2026	42.20	45.32	42.04	45.26	45.26	6.17%	2,278,215
Aug 14, 2026	43.00	43.74	42.01	42.63	42.63	-2.89%	1,709,475
Aug 13, 2026	44.00	45.11	42.91	43.90	43.90	2.59%	2,664,396
Aug 12, 2026	47.51	47.55	42.43	42.79	42.79	4.60%	7,635,640
Aug 11, 2026	45.47	45.60	40.62	40.91	40.91	-9.39%	3,362,229
Aug 10, 2026	45.85	45.96	43.51	45.15	45.15	-2.15%	2,311,081
Aug 7, 2026	46.30	49.70	44.24	46.14	46.14	-	2,547,272
Aug 6, 2026	44.39	46.18	44.30	46.14	46.14	3.94%	1,782,245
Aug 5, 2026	42.50	44.53	42.06	44.39	44.39	4.89%	1,562,456
Aug 4, 2026	42.65	43.09	41.86	42.32	42.32	1.27%	1,862,314
Aug 3, 2026	42.87	43.52	41.51	41.79	41.79	-3.98%	1,902,539
Jul 31, 2026	44.98	45.00	42.84	43.52	43.52	-2.18%	1,966,014
Jul 30, 2026	42.29	44.70	42.27	44.49	44.49	5.53%	1,807,826
Jul 29, 2026	42.00	42.86	41.08	42.16	42.16	0.48%	1,770,755
Jul 28, 2026	42.35	42.41	40.29	41.96	41.96	-1.62%	1,948,857
Jul 27, 2026	43.65	45.42	41.73	42.65	42.65	-1.20%	1,556,507
Jul 24, 2026	43.90	44.31	42.69	43.17	43.17	0.56%	1,118,189