NASDAQ : DFTX
Definium Therapeutics, Inc. — Price history
United States
Last price 37.96 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Definium Therapeutics, Inc. (DFTX) closed at 32.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 36.51 | 36.84 | 31.61 | 32.47 | 3,652,456 | -10.62% |
| 2026-10-30 | 37.24 | 37.95 | 35.87 | 36.33 | 1,076,583 | -4.29% |
| 2026-10-29 | 38.32 | 39.14 | 37.79 | 37.96 | 1,419,618 | -0.37% |
| 2026-10-28 | 36.87 | 38.43 | 36.76 | 38.1 | 1,678,215 | +2.75% |
| 2026-10-27 | 35.42 | 37.61 | 35.18 | 37.08 | 1,282,373 | +3.92% |
| 2026-10-26 | 35.6 | 36.35 | 34.74 | 35.68 | 1,054,043 | +0.03% |
| 2026-10-23 | 36.01 | 36.12 | 35.09 | 35.67 | 1,754,534 | -0.92% |
| 2026-10-22 | 35.29 | 36.23 | 35.09 | 36 | 2,092,960 | +1.44% |
| 2026-10-21 | 35.46 | 36.34 | 35.04 | 35.49 | 2,906,445 | +1.14% |
| 2026-10-20 | 32.99 | 35.576 | 32.775 | 35.09 | 1,746,265 | +6.43% |
| 2026-10-19 | 32.28 | 33.3 | 32.23 | 32.97 | 1,736,359 | +2.71% |
| 2026-10-16 | 34.07 | 34.15 | 32.018 | 32.1 | 1,935,259 | -6.30% |
| 2026-10-15 | 34.23 | 34.79 | 33.925 | 34.26 | 1,747,569 | +0.06% |
| 2026-10-14 | 34.2 | 34.91 | 33.65 | 34.24 | 1,762,182 | -0.41% |
| 2026-10-13 | 34.83 | 34.95 | 34.03 | 34.38 | 2,000,416 | -2.33% |
| 2026-10-12 | 36.27 | 36.3 | 34.95 | 35.2 | 1,909,077 | -4.61% |
| 2026-10-09 | 34.85 | 38.04 | 34.57 | 36.9 | 2,773,828 | +7.96% |
| 2026-10-08 | 34.615 | 34.88 | 32.841 | 34.18 | 2,104,433 | -2.59% |
| 2026-10-07 | 35.34 | 36.385 | 34.92 | 35.09 | 1,967,115 | -1.49% |
| 2026-10-06 | 36.55 | 36.55 | 34.38 | 35.62 | 2,481,379 | -1.68% |
| 2026-10-05 | 37.5 | 37.745 | 35.9 | 36.23 | 2,602,203 | -3.13% |
| 2026-10-02 | 37.7 | 38.14 | 36.86 | 37.4 | 1,598,751 | -0.53% |
| 2026-10-01 | 37.94 | 38.95 | 37.29 | 37.6 | 2,121,144 | -1.21% |
| 2026-09-30 | 38.42 | 38.8 | 37.316 | 38.06 | 2,380,950 | -0.39% |
| 2026-09-29 | 38.325 | 38.7 | 37.435 | 38.21 | 1,967,269 | -0.52% |
| 2026-09-28 | 35.925 | 39.1 | 35.51 | 38.41 | 2,994,467 | +6.19% |
| 2026-09-25 | 37 | 37 | 36.14 | 36.17 | 2,682,911 | -1.52% |
| 2026-09-24 | 37.49 | 37.6 | 35.89 | 36.73 | 2,308,995 | -2.44% |
| 2026-09-23 | 40.03 | 40.04 | 37.165 | 37.65 | 2,712,783 | -6.62% |
| 2026-09-22 | 39.42 | 40.39 | 38.7 | 40.32 | 1,753,534 | +2.65% |
| 2026-09-21 | 39 | 39.54 | 37.97 | 39.28 | 2,038,015 | +1.21% |
| 2026-09-18 | 38.67 | 39.04 | 38.1 | 38.81 | 3,215,201 | +0.34% |
| 2026-09-17 | 38.86 | 39.78 | 38.02 | 38.68 | 1,729,902 | +2.19% |
| 2026-09-16 | 36.99 | 38.92 | 36.7 | 37.85 | 2,069,956 | +2.80% |
| 2026-09-15 | 40.445 | 40.445 | 36.775 | 36.82 | 4,526,877 | -8.52% |
| 2026-09-14 | 43.53 | 43.77 | 39.5 | 40.25 | 7,287,113 | +3.50% |
| 2026-09-11 | 37.73 | 39.37 | 37.73 | 38.89 | 1,754,315 | +3.07% |
| 2026-09-10 | 37.65 | 38.19 | 37.17 | 37.73 | 1,404,453 | -0.68% |
| 2026-09-09 | 37.82 | 38.93 | 37.68 | 37.99 | 1,285,383 | -0.63% |
| 2026-09-08 | 38 | 39.26 | 37.695 | 38.23 | 1,494,413 | +0.37% |
| 2026-09-04 | 37.94 | 38.54 | 37.38 | 38.09 | 1,128,929 | +0.24% |
| 2026-09-03 | 38.94 | 39 | 37.32 | 38 | 1,529,868 | -2.31% |
| 2026-09-02 | 38.5 | 40.065 | 38.1 | 38.9 | 1,429,217 | +1.04% |
| 2026-09-01 | 39.38 | 40 | 38.15 | 38.5 | 1,572,875 | -3.07% |
| 2026-08-31 | 40.61 | 41.345 | 39.16 | 39.72 | 2,692,609 | -3.07% |
| 2026-08-28 | 43.18 | 43.38 | 40.851 | 40.98 | 1,803,237 | -6.48% |
| 2026-08-27 | 44.18 | 44.97 | 43.33 | 43.82 | 1,417,292 | +0.11% |
| 2026-08-26 | 44.73 | 45.04 | 43.35 | 43.77 | 1,599,312 | -2.32% |
| 2026-08-25 | 43.97 | 45.31 | 43.615 | 44.81 | 1,271,071 | +3.56% |
| 2026-08-24 | 44.46 | 44.46 | 41.25 | 43.27 | 1,727,347 | -3.65% |
| 2026-08-21 | 45.89 | 46.57 | 44.805 | 44.91 | 1,355,409 | -1.08% |
| 2026-08-20 | 45.11 | 45.59 | 44.2 | 45.4 | 1,661,766 | -0.92% |
| 2026-08-19 | 47 | 47.29 | 44.59 | 45.82 | 1,747,954 | -0.78% |
| 2026-08-18 | 45.34 | 46.37 | 44.19 | 46.18 | 2,009,160 | +2.03% |
| 2026-08-17 | 42.2 | 45.32 | 42.04 | 45.26 | 2,278,215 | +6.17% |
| 2026-08-14 | 43 | 43.74 | 42.01 | 42.63 | 1,709,475 | -2.89% |
| 2026-08-13 | 44 | 45.11 | 42.91 | 43.9 | 2,664,396 | +2.59% |
| 2026-08-12 | 47.51 | 47.55 | 42.425 | 42.79 | 7,635,640 | +4.60% |
| 2026-08-11 | 45.47 | 45.595 | 40.62 | 40.91 | 3,362,229 | -9.39% |
| 2026-08-10 | 45.85 | 45.955 | 43.51 | 45.15 | 2,311,081 | -2.15% |
| 2026-08-07 | 46.3 | 49.7 | 44.24 | 46.14 | 2,547,272 | +0.00% |
| 2026-08-06 | 44.39 | 46.18 | 44.3 | 46.14 | 1,782,245 | +3.94% |
| 2026-08-05 | 42.5 | 44.525 | 42.06 | 44.39 | 1,562,456 | +4.89% |
| 2026-08-04 | 42.65 | 43.085 | 41.86 | 42.32 | 1,862,314 | +1.27% |
| 2026-08-03 | 42.87 | 43.52 | 41.51 | 41.79 | 1,902,539 | -3.98% |
| 2026-07-31 | 44.98 | 45 | 42.84 | 43.52 | 1,966,014 | -2.18% |
| 2026-07-30 | 42.29 | 44.7 | 42.27 | 44.49 | 1,807,826 | +5.53% |
| 2026-07-29 | 42 | 42.855 | 41.08 | 42.16 | 1,770,755 | +0.48% |
| 2026-07-28 | 42.35 | 42.41 | 40.29 | 41.96 | 1,948,857 | -1.62% |
| 2026-07-27 | 43.65 | 45.42 | 41.73 | 42.65 | 1,556,507 | -1.20% |
| 2026-07-24 | 43.9 | 44.31 | 42.69 | 43.17 | 1,118,189 | +0.56% |
| 2026-07-23 | 43.2 | 44.17 | 42.67 | 42.93 | 775,166 | -1.69% |
| 2026-07-22 | 44.02 | 44.994 | 43.53 | 43.67 | 1,239,644 | -3.13% |
| 2026-07-21 | 42.49 | 45.17 | 41.57 | 45.08 | 1,498,500 | +5.33% |
| 2026-07-20 | 43.84 | 45.31 | 42.75 | 42.8 | 1,222,255 | -3.36% |
| 2026-07-17 | 43.84 | 45.18 | 43.36 | 44.29 | 1,487,082 | +0.43% |
| 2026-07-16 | 47.62 | 48.5 | 42.95 | 44.1 | 3,460,100 | -3.42% |
| 2026-07-15 | 45 | 46.65 | 44.73 | 45.66 | 1,436,986 | -0.70% |
| 2026-07-14 | 43.48 | 46.45 | 43 | 45.98 | 1,416,724 | +5.34% |
| 2026-07-13 | 46.235 | 46.41 | 43.38 | 43.65 | 1,807,570 | -7.27% |
| 2026-07-10 | 47.73 | 48.39 | 44.52 | 47.07 | 2,556,088 | -2.85% |
| 2026-07-09 | 45.07 | 48.47 | 44.53 | 48.45 | 3,017,564 | +6.91% |
| 2026-07-08 | 44.865 | 46.81 | 44.865 | 45.32 | 2,616,823 | +1.89% |
| 2026-07-07 | 44.35 | 45.38 | 42.5 | 44.48 | 2,588,242 | +0.34% |
| 2026-07-06 | 43.76 | 44.75 | 43.26 | 44.33 | 2,075,404 | +0.32% |
| 2026-07-02 | 43.365 | 44.5 | 42.42 | 44.19 | 2,363,067 | +1.82% |
| 2026-07-01 | 46.95 | 47.2 | 43.325 | 43.4 | 3,112,949 | -7.74% |
| 2026-06-30 | 46.5 | 49.2 | 46.05 | 47.04 | 4,323,258 | +1.05% |
| 2026-06-29 | 44.26 | 47.2 | 44.25 | 46.55 | 4,674,752 | +3.56% |
| 2026-06-26 | 44.7 | 45.75 | 42.839 | 44.95 | 12,213,459 | +0.36% |
| 2026-06-25 | 41.99 | 47.01 | 41.37 | 44.79 | 8,285,593 | +6.31% |
| 2026-06-24 | 39.25 | 44.535 | 39.25 | 42.13 | 12,466,078 | +16.45% |
| 2026-06-23 | 36.42 | 39.13 | 35.25 | 36.18 | 5,640,931 | -1.34% |
| 2026-06-22 | 38.58 | 39.16 | 35.13 | 36.67 | 20,142,928 | +49.80% |
| 2026-06-18 | 24.8 | 25.25 | 23.8 | 24.48 | 2,629,893 | +0.20% |
| 2026-06-17 | 24.14 | 25.02 | 24.1 | 24.43 | 1,583,193 | +1.12% |
| 2026-06-16 | 23.65 | 24.28 | 23.47 | 24.16 | 1,200,622 | +1.64% |
| 2026-06-15 | 24.77 | 25.23 | 23.63 | 23.77 | 1,386,893 | -3.96% |
| 2026-06-12 | 24.32 | 25.09 | 23.9 | 24.75 | 1,727,489 | +2.65% |
| 2026-06-11 | 23.24 | 24.635 | 22.86 | 24.11 | 2,369,456 | +3.74% |
| 2026-06-10 | 22.87 | 24.69 | 22.73 | 23.24 | 2,538,888 | +1.26% |
| 2026-06-09 | 23.2 | 23.79 | 21.69 | 22.95 | 1,969,941 | -0.30% |
| 2026-06-08 | 24.14 | 24.2 | 22.06 | 23.02 | 3,645,003 | -2.25% |
| 2026-06-05 | 24.47 | 25.06 | 22.95 | 23.55 | 4,182,244 | -4.23% |
| 2026-06-04 | 23.59 | 25.16 | 23.53 | 24.59 | 2,564,327 | +4.24% |
| 2026-06-03 | 22.75 | 23.71 | 22.29 | 23.59 | 2,293,669 | +3.19% |
| 2026-06-02 | 23.55 | 23.705 | 22.15 | 22.86 | 2,286,589 | -4.99% |
| 2026-06-01 | 24.06 | 24.725 | 23.69 | 24.06 | 1,736,076 | -0.54% |
| 2026-05-29 | 23.33 | 24.29 | 23.3 | 24.19 | 2,307,969 | +3.02% |
| 2026-05-28 | 23.25 | 23.52 | 22.44 | 23.48 | 3,158,881 | -0.17% |
| 2026-05-27 | 22.9 | 23.79 | 22.75 | 23.52 | 1,780,899 | +2.80% |
| 2026-05-26 | 22.78 | 23.28 | 22.48 | 22.88 | 1,350,027 | +1.69% |
| 2026-05-22 | 22.85 | 23.1 | 22.34 | 22.5 | 1,277,769 | -0.66% |
| 2026-05-21 | 20.8 | 22.68 | 20.7 | 22.65 | 2,118,278 | +8.53% |
| 2026-05-20 | 20.15 | 21.13 | 20.13 | 20.87 | 1,492,733 | +4.25% |
| 2026-05-19 | 20.37 | 20.47 | 19.33 | 20.02 | 1,680,924 | -2.25% |
| 2026-05-18 | 21.02 | 21.785 | 20.26 | 20.48 | 1,343,450 | -2.43% |
| 2026-05-15 | 21.05 | 21.415 | 20.8 | 20.99 | 1,435,669 | -1.69% |
| 2026-05-14 | 22.1 | 22.227 | 21.28 | 21.35 | 1,087,130 | -3.00% |
| 2026-05-13 | 21.19 | 22.46 | 20.83 | 22.01 | 1,483,689 | +4.02% |