Skip to main content
Definium Therapeutics, Inc. (DFTX)
NASDAQ: DFTX · Real-Time Price · USD
44.95
+0.16 (0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
44.80
-0.15 (-0.34%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Definium Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202644.7045.7542.8444.9544.950.36%12,102,389
Jun 25, 202641.9947.0141.3744.7944.796.31%8,268,458
Jun 24, 202639.2544.5439.2542.1342.1316.45%12,447,583
Jun 23, 202636.4239.1335.2536.1836.18-1.34%5,634,869
Jun 22, 202638.5839.1635.1336.6736.6749.80%19,979,301
Jun 18, 202624.8025.2523.8024.4824.480.20%2,616,805
Jun 17, 202624.1425.0224.1024.4324.431.12%1,581,729
Jun 16, 202623.6524.2823.4724.1624.161.64%1,200,334
Jun 15, 202624.7725.2323.6323.7723.77-3.96%1,384,571
Jun 12, 202624.3225.0923.9024.7524.752.65%1,726,210
Jun 11, 202623.2424.6422.8624.1124.113.74%2,367,908
Jun 10, 202622.8724.6922.7323.2423.241.26%2,533,864
Jun 9, 202623.2023.7921.6922.9522.95-0.30%1,966,994
Jun 8, 202624.1424.2022.0623.0223.02-2.25%3,644,300
Jun 5, 202624.4725.0622.9523.5523.55-4.23%4,179,607
Jun 4, 202623.5925.1623.5324.5924.594.24%2,562,203
Jun 3, 202622.7523.7122.2923.5923.593.19%2,292,818
Jun 2, 202623.5523.7122.1522.8622.86-4.99%2,272,469
Jun 1, 202624.0624.7323.6924.0624.06-0.54%1,735,902
May 29, 202623.3324.2923.3024.1924.193.02%2,302,492
May 28, 202623.2523.5222.4423.4823.48-0.17%3,156,974
May 27, 202622.9023.7922.7523.5223.522.80%1,774,397
May 26, 202622.7823.2822.4822.8822.881.69%1,338,032
May 22, 202622.8523.1022.3422.5022.50-0.66%1,224,908
May 21, 202620.8022.6820.7022.6522.658.53%2,111,947
May 20, 202620.1521.1320.1320.8720.874.25%1,480,807
May 19, 202620.3720.4719.3320.0220.02-2.25%1,676,054
May 18, 202621.0221.7920.2620.4820.48-2.43%1,326,112
May 15, 202621.0521.4220.8020.9920.99-1.69%1,435,669
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
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