Skip to main content
Definium Therapeutics, Inc. (DFTX)
NASDAQ: DFTX · Real-Time Price · USD
21.27
+0.29 (1.38%)
At close: Apr 28, 2026, 4:00 PM EDT
21.29
+0.02 (0.09%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Definium Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.8321.6420.6021.2721.271.38%1,319,405
Apr 27, 202622.5022.8820.7720.9820.98-6.67%1,995,949
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
Feb 11, 202617.7017.7116.6117.3517.35-0.12%1,180,635
Feb 10, 202617.0317.8016.9717.3717.370.12%736,889
Feb 9, 202617.0017.4016.5517.3517.352.66%830,001
Feb 6, 202616.4917.0216.4616.9016.904.00%1,172,450
Feb 5, 202616.6917.3016.1716.2516.25-4.58%1,715,377
Feb 4, 202617.6017.8516.3117.0317.03-4.86%2,009,651
Feb 3, 202618.1618.4717.0117.9017.90-1.81%1,980,858
Feb 2, 202616.7918.7016.7918.2318.238.00%2,056,591
Jan 30, 202617.4217.7616.5516.8816.88-2.09%1,657,321
Jan 29, 202617.1517.4016.5017.2417.242.38%1,076,371
Jan 28, 202617.6317.7516.6516.8416.84-3.66%1,919,987
Jan 27, 202616.5417.6616.5417.4817.485.88%1,835,577
Jan 26, 202617.3917.3916.4416.5116.51-5.11%1,992,119
Jan 23, 202617.3117.6116.6917.4017.402.53%2,765,172
Jan 22, 202617.3418.1216.8116.9716.97-1.05%3,150,968
Jan 21, 202616.7817.6116.7417.1517.152.21%2,774,850
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