Skip to main content
Definium Therapeutics, Inc. (DFTX)
NASDAQ: DFTX · Real-Time Price · USD
17.66
+0.11 (0.63%)
At close: Mar 6, 2026, 4:00 PM EST
17.80
+0.14 (0.79%)
After-hours: Mar 6, 2026, 7:58 PM EST

Definium Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.1917.9016.8717.6617.660.63%936,783
Mar 5, 202617.6218.0717.0417.5517.55-1.18%1,984,987
Mar 4, 202618.3018.5617.5017.7617.760.40%2,433,056
Mar 3, 202616.7518.1016.5517.6917.692.97%2,621,879
Mar 2, 202616.7617.6616.7317.1817.18-1.55%2,617,690
Feb 27, 202617.0117.9616.8117.4517.450.93%2,063,938
Feb 26, 202617.5417.6016.5817.2917.29-1.87%1,119,734
Feb 25, 202617.6217.8517.3517.6217.620.97%1,139,517
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
Dec 10, 202512.4812.6512.1912.3812.38-0.96%1,806,510
Dec 9, 202512.9713.2512.3612.5012.50-3.85%1,419,174
Dec 8, 202512.4513.4512.4213.0013.005.26%3,946,755
Dec 5, 202512.4612.6812.0112.3512.35-0.64%1,405,037
Dec 4, 202511.9112.5511.8012.4312.434.10%1,200,072
Dec 3, 202512.1912.4811.9211.9411.94-1.00%1,319,127
Dec 2, 202512.3012.7612.0412.0612.06-1.63%1,354,237
Dec 1, 202512.4212.5912.1912.2612.26-3.08%1,046,351
Nov 28, 202512.2012.8012.1912.6512.654.55%928,028
Nov 26, 202511.9212.3511.6912.1012.101.85%1,147,136
Nov 25, 202511.8012.0811.6411.8811.881.11%1,397,726
Nov 24, 202510.6911.8710.5311.7511.7510.02%2,134,101
Nov 21, 202510.8711.1110.4710.6810.68-1.84%1,729,366
Nov 20, 202511.2011.8210.8610.8810.88-0.46%1,425,301
Nov 19, 202511.3611.4610.9210.9310.93-4.21%1,244,815
Nov 18, 202511.1511.6010.8211.4111.410.62%1,131,467
Nov 17, 202511.2211.5711.1511.3411.34-0.09%871,391
Nov 14, 202511.2311.8711.0811.3511.35-2.41%2,051,052
Nov 13, 202511.9712.4211.6111.6311.63-4.20%1,786,073
Nov 12, 202512.5613.1512.1112.1412.14-2.72%1,470,277
Nov 11, 202511.8012.8511.5012.4812.486.21%2,004,120
Nov 10, 202511.8312.8911.6711.7511.750.43%1,819,786
Nov 7, 202510.9611.7310.6111.7011.703.17%2,208,132
Nov 6, 202511.4511.7011.1311.3411.34-1.65%1,480,306
Nov 5, 202511.9412.0511.4011.5311.53-3.92%2,123,582
Nov 4, 202512.0012.5311.8812.0012.00-2.36%2,205,611
Nov 3, 202514.1814.2012.1112.2912.29-13.45%3,954,540
Oct 31, 202513.4614.4313.2314.2014.206.05%5,325,688
Oct 30, 202513.0013.5012.6013.3913.393.72%5,849,859
Oct 29, 202513.0213.7412.7012.9112.910.31%1,695,344
Oct 28, 202512.7013.0812.4112.8712.870.31%863,388
Oct 27, 202512.6013.0612.4412.8312.833.63%1,311,624
Oct 24, 202512.6912.7412.2912.3812.38-0.72%826,767
Oct 23, 202512.4912.7612.3412.4712.470.32%866,001
Oct 22, 202512.5212.6311.8812.4312.43-1.66%1,241,302
Oct 21, 202513.0213.1012.3512.6412.64-3.95%1,618,057
Oct 20, 202514.2114.3012.9213.1613.16-3.59%3,044,853
Oct 17, 202511.6713.8611.5613.6513.6514.61%3,794,951
Oct 16, 202512.7612.8411.9011.9111.91-5.92%1,725,165
Oct 15, 202512.8313.0612.4712.6612.660.32%1,702,365
Oct 14, 202512.2113.0912.1112.6212.623.02%3,021,774
Oct 13, 202512.2512.7512.1612.2512.253.73%1,590,031