Definium Therapeutics, Inc. (DFTX)

NASDAQ: DFTX · Real-Time Price · USD

45.66

-0.32 (-0.70%)

At close: Jul 15, 2026, 4:00 PM EDT

45.58

-0.08 (-0.18%)

After-hours: Jul 15, 2026, 4:47 PM EDT

Definium Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	45.00	46.65	44.73	45.66	45.66	-0.70%	1,338,848
Jul 14, 2026	43.48	46.45	43.00	45.98	45.98	5.34%	1,409,500
Jul 13, 2026	46.24	46.41	43.38	43.65	43.65	-7.27%	1,799,832
Jul 10, 2026	47.73	48.39	44.52	47.07	47.07	-2.85%	2,554,619
Jul 9, 2026	45.07	48.47	44.53	48.45	48.45	6.91%	3,012,815
Jul 8, 2026	44.87	46.81	44.87	45.32	45.32	1.89%	2,616,823
Jul 7, 2026	44.35	45.38	42.50	44.48	44.48	0.34%	2,588,242
Jul 6, 2026	43.76	44.75	43.26	44.33	44.33	0.32%	2,075,404
Jul 2, 2026	43.37	44.50	42.42	44.19	44.19	1.82%	2,363,067
Jul 1, 2026	46.95	47.20	43.33	43.40	43.40	-7.74%	3,112,949
Jun 30, 2026	46.50	49.20	46.05	47.04	47.04	1.05%	4,323,258
Jun 29, 2026	44.26	47.20	44.25	46.55	46.55	3.56%	4,674,752
Jun 26, 2026	44.70	45.75	42.84	44.95	44.95	0.36%	12,213,459
Jun 25, 2026	41.99	47.01	41.37	44.79	44.79	6.31%	8,285,593
Jun 24, 2026	39.25	44.54	39.25	42.13	42.13	16.45%	12,466,078
Jun 23, 2026	36.42	39.13	35.25	36.18	36.18	-1.34%	5,640,931
Jun 22, 2026	38.58	39.16	35.13	36.67	36.67	49.80%	20,142,928
Jun 18, 2026	24.80	25.25	23.80	24.48	24.48	0.20%	2,629,893
Jun 17, 2026	24.14	25.02	24.10	24.43	24.43	1.12%	1,583,193
Jun 16, 2026	23.65	24.28	23.47	24.16	24.16	1.64%	1,200,622
Jun 15, 2026	24.77	25.23	23.63	23.77	23.77	-3.96%	1,386,893
Jun 12, 2026	24.32	25.09	23.90	24.75	24.75	2.65%	1,727,489
Jun 11, 2026	23.24	24.64	22.86	24.11	24.11	3.74%	2,369,456
Jun 10, 2026	22.87	24.69	22.73	23.24	23.24	1.26%	2,538,888
Jun 9, 2026	23.20	23.79	21.69	22.95	22.95	-0.30%	1,969,941
Jun 8, 2026	24.14	24.20	22.06	23.02	23.02	-2.25%	3,645,003
Jun 5, 2026	24.47	25.06	22.95	23.55	23.55	-4.23%	4,182,244
Jun 4, 2026	23.59	25.16	23.53	24.59	24.59	4.24%	2,564,327
Jun 3, 2026	22.75	23.71	22.29	23.59	23.59	3.19%	2,293,669
Jun 2, 2026	23.55	23.71	22.15	22.86	22.86	-4.99%	2,286,589
Jun 1, 2026	24.06	24.73	23.69	24.06	24.06	-0.54%	1,736,076
May 29, 2026	23.33	24.29	23.30	24.19	24.19	3.02%	2,307,969
May 28, 2026	23.25	23.52	22.44	23.48	23.48	-0.17%	3,158,881
May 27, 2026	22.90	23.79	22.75	23.52	23.52	2.80%	1,780,899
May 26, 2026	22.78	23.28	22.48	22.88	22.88	1.69%	1,350,027
May 22, 2026	22.85	23.10	22.34	22.50	22.50	-0.66%	1,277,769
May 21, 2026	20.80	22.68	20.70	22.65	22.65	8.53%	2,118,278
May 20, 2026	20.15	21.13	20.13	20.87	20.87	4.25%	1,492,733
May 19, 2026	20.37	20.47	19.33	20.02	20.02	-2.25%	1,680,924
May 18, 2026	21.02	21.79	20.26	20.48	20.48	-2.43%	1,343,450
May 15, 2026	21.05	21.42	20.80	20.99	20.99	-1.69%	1,435,669
May 14, 2026	22.10	22.23	21.28	21.35	21.35	-3.00%	1,087,130
May 13, 2026	21.19	22.46	20.83	22.01	22.01	4.02%	1,483,689
May 12, 2026	21.41	21.45	20.93	21.16	21.16	-1.12%	1,013,884
May 11, 2026	21.73	22.24	21.30	21.40	21.40	-2.95%	1,482,854
May 8, 2026	22.86	22.86	21.31	22.05	22.05	-4.96%	2,208,807
May 7, 2026	23.53	23.53	22.68	23.20	23.20	-0.94%	1,809,367
May 6, 2026	22.46	23.53	22.46	23.42	23.42	4.55%	1,512,866
May 5, 2026	21.75	22.59	21.70	22.40	22.40	2.99%	1,042,610
May 4, 2026	21.60	22.04	21.29	21.75	21.75	0.23%	1,064,350