Definium Therapeutics, Inc. DFTX
NASDAQ · United States · Health Technology
$38.17+0.11 (+0.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.21 | +0.38% | $37.94 | $38.93 | $37.69 | 764.20K |
| 2026-09-30 | $38.06 | -0.39% | $38.42 | $38.80 | $37.32 | 2.38M |
| 2026-09-29 | $38.21 | -0.52% | $38.33 | $38.70 | $37.44 | 1.97M |
| 2026-09-28 | $38.41 | +6.19% | $35.92 | $39.10 | $35.51 | 2.99M |
| 2026-09-25 | $36.17 | -1.52% | $37.00 | $37.00 | $36.14 | 2.68M |
| 2026-09-24 | $36.73 | -2.44% | $37.49 | $37.60 | $35.89 | 2.31M |
| 2026-09-23 | $37.65 | -6.62% | $40.03 | $40.04 | $37.17 | 2.71M |
| 2026-09-22 | $40.32 | +2.65% | $39.42 | $40.39 | $38.70 | 1.75M |
| 2026-09-21 | $39.28 | +1.21% | $39.00 | $39.54 | $37.97 | 2.04M |
| 2026-09-18 | $38.81 | +0.34% | $38.67 | $39.04 | $38.10 | 3.21M |
| 2026-09-17 | $38.68 | +2.19% | $38.86 | $39.78 | $38.02 | 1.73M |
| 2026-09-16 | $37.85 | +2.80% | $36.99 | $38.92 | $36.70 | 2.07M |
| 2026-09-15 | $36.82 | -8.52% | $40.44 | $40.44 | $36.78 | 4.52M |
| 2026-09-14 | $40.25 | +3.50% | $43.53 | $43.77 | $39.50 | 7.29M |
| 2026-09-11 | $38.89 | +3.07% | $37.73 | $39.37 | $37.73 | 1.75M |
| 2026-09-10 | $37.73 | -0.68% | $37.65 | $38.19 | $37.17 | 1.40M |
| 2026-09-09 | $37.99 | -0.63% | $37.82 | $38.93 | $37.68 | 1.29M |
| 2026-09-08 | $38.23 | +0.37% | $38.00 | $39.26 | $37.69 | 1.49M |
| 2026-09-04 | $38.09 | +0.24% | $37.94 | $38.54 | $37.38 | 1.13M |
| 2026-09-03 | $38.00 | -2.31% | $38.94 | $39.00 | $37.32 | 1.53M |
| 2026-09-02 | $38.90 | +1.04% | $38.50 | $40.06 | $38.10 | 1.43M |
| 2026-09-01 | $38.50 | -3.07% | $39.38 | $40.00 | $38.15 | 1.57M |
| 2026-08-31 | $39.72 | -3.07% | $40.61 | $41.35 | $39.16 | 2.69M |
| 2026-08-28 | $40.98 | -6.48% | $43.18 | $43.38 | $40.85 | 1.80M |
| 2026-08-27 | $43.82 | +0.11% | $44.18 | $44.97 | $43.33 | 1.42M |
| 2026-08-26 | $43.77 | -2.32% | $44.73 | $45.04 | $43.35 | 1.60M |
| 2026-08-25 | $44.81 | +3.56% | $43.97 | $45.31 | $43.62 | 1.27M |
| 2026-08-24 | $43.27 | -3.65% | $44.46 | $44.46 | $41.25 | 1.73M |
| 2026-08-21 | $44.91 | -1.08% | $45.89 | $46.57 | $44.81 | 1.35M |
| 2026-08-20 | $45.40 | -0.92% | $45.11 | $45.59 | $44.20 | 1.66M |
| 2026-08-19 | $45.82 | -0.78% | $47.00 | $47.29 | $44.59 | 1.75M |
| 2026-08-18 | $46.18 | +2.03% | $45.34 | $46.37 | $44.19 | 2.01M |
| 2026-08-17 | $45.26 | +6.17% | $42.20 | $45.32 | $42.04 | 2.28M |
| 2026-08-14 | $42.63 | -2.89% | $43.00 | $43.74 | $42.01 | 1.71M |
| 2026-08-13 | $43.90 | +2.59% | $44.00 | $45.11 | $42.91 | 2.66M |
| 2026-08-12 | $42.79 | +4.60% | $47.51 | $47.55 | $42.42 | 7.64M |
| 2026-08-11 | $40.91 | -9.39% | $45.47 | $45.60 | $40.62 | 3.36M |
| 2026-08-10 | $45.15 | -2.15% | $45.85 | $45.96 | $43.51 | 2.31M |
| 2026-08-07 | $46.14 | 0.00% | $46.30 | $49.70 | $44.24 | 2.55M |
| 2026-08-06 | $46.14 | +3.94% | $44.39 | $46.18 | $44.30 | 1.78M |
| 2026-08-05 | $44.39 | +4.89% | $42.50 | $44.53 | $42.06 | 1.56M |
| 2026-08-04 | $42.32 | +1.27% | $42.65 | $43.08 | $41.86 | 1.86M |
| 2026-08-03 | $41.79 | -3.98% | $42.87 | $43.52 | $41.51 | 1.90M |
| 2026-07-31 | $43.52 | -2.18% | $44.98 | $45.00 | $42.84 | 1.97M |
| 2026-07-30 | $44.49 | +5.53% | $42.29 | $44.70 | $42.27 | 1.81M |
| 2026-07-29 | $42.16 | +0.48% | $42.00 | $42.85 | $41.08 | 1.76M |
| 2026-07-28 | $41.96 | -1.62% | $42.35 | $42.41 | $40.29 | 1.95M |
| 2026-07-27 | $42.65 | -1.20% | $43.65 | $45.42 | $41.73 | 1.56M |
| 2026-07-24 | $43.17 | +0.56% | $43.90 | $44.31 | $42.69 | 1.12M |
| 2026-07-23 | $42.93 | -1.69% | $43.20 | $44.17 | $42.67 | 774.90K |
| 2026-07-22 | $43.67 | -3.13% | $44.02 | $44.99 | $43.53 | 1.24M |
| 2026-07-21 | $45.08 | +5.33% | $42.49 | $45.17 | $41.57 | 1.50M |
| 2026-07-20 | $42.80 | -3.36% | $43.84 | $45.31 | $42.75 | 1.22M |
| 2026-07-17 | $44.29 | +0.43% | $43.84 | $45.18 | $43.36 | 1.49M |
| 2026-07-16 | $44.10 | -3.42% | $47.62 | $48.50 | $42.95 | 3.46M |
| 2026-07-15 | $45.66 | -0.70% | $45.00 | $46.65 | $44.73 | 1.44M |
| 2026-07-14 | $45.98 | +5.34% | $43.48 | $46.45 | $43.00 | 1.42M |
| 2026-07-13 | $43.65 | -7.27% | $46.24 | $46.41 | $43.38 | 1.81M |
| 2026-07-10 | $47.07 | -2.85% | $47.73 | $48.39 | $44.52 | 2.56M |
| 2026-07-09 | $48.45 | +6.91% | $45.07 | $48.47 | $44.53 | 3.02M |
| 2026-07-08 | $45.32 | +1.89% | $44.87 | $46.81 | $44.87 | 2.62M |
| 2026-07-07 | $44.48 | +0.34% | $44.35 | $45.38 | $42.50 | 2.59M |
| 2026-07-06 | $44.33 | +0.32% | $43.76 | $44.75 | $43.26 | 2.08M |
| 2026-07-02 | $44.19 | +1.82% | $43.37 | $44.50 | $42.42 | 2.36M |
| 2026-07-01 | $43.40 | -7.74% | $46.95 | $47.20 | $43.33 | 3.11M |
| 2026-06-30 | $47.04 | +1.05% | $46.50 | $49.20 | $46.05 | 4.32M |
| 2026-06-29 | $46.55 | +3.56% | $44.26 | $47.20 | $44.25 | 4.67M |
| 2026-06-26 | $44.95 | +0.36% | $44.70 | $45.75 | $42.84 | 12.21M |
| 2026-06-25 | $44.79 | +6.31% | $41.99 | $47.01 | $41.37 | 8.28M |
| 2026-06-24 | $42.13 | +16.45% | $39.25 | $44.53 | $39.25 | 12.47M |
| 2026-06-23 | $36.18 | -1.34% | $36.42 | $39.13 | $35.25 | 5.64M |
| 2026-06-22 | $36.67 | +49.80% | $38.58 | $39.16 | $35.13 | 20.14M |
| 2026-06-18 | $24.48 | +0.20% | $24.80 | $25.25 | $23.80 | 2.63M |
| 2026-06-17 | $24.43 | +1.12% | $24.14 | $25.02 | $24.10 | 1.58M |
| 2026-06-16 | $24.16 | +1.64% | $23.65 | $24.28 | $23.47 | 1.20M |
| 2026-06-15 | $23.77 | -3.96% | $24.77 | $25.23 | $23.63 | 1.39M |
| 2026-06-12 | $24.75 | +2.65% | $24.32 | $25.09 | $23.90 | 1.73M |
| 2026-06-11 | $24.11 | +3.74% | $23.24 | $24.64 | $22.86 | 2.37M |
| 2026-06-10 | $23.24 | +1.26% | $22.87 | $24.69 | $22.73 | 2.54M |
| 2026-06-09 | $22.95 | -0.30% | $23.20 | $23.79 | $21.69 | 1.97M |
| 2026-06-08 | $23.02 | -2.25% | $24.14 | $24.20 | $22.06 | 3.64M |
| 2026-06-05 | $23.55 | -4.23% | $24.47 | $25.06 | $22.95 | 4.18M |
| 2026-06-04 | $24.59 | +4.24% | $23.59 | $25.16 | $23.53 | 2.56M |
| 2026-06-03 | $23.59 | +3.19% | $22.75 | $23.71 | $22.29 | 2.29M |
| 2026-06-02 | $22.86 | -4.99% | $23.55 | $23.70 | $22.15 | 2.29M |
| 2026-06-01 | $24.06 | -0.54% | $24.06 | $24.73 | $23.69 | 1.74M |
| 2026-05-29 | $24.19 | +3.02% | $23.33 | $24.29 | $23.30 | 2.31M |
| 2026-05-28 | $23.48 | -0.17% | $23.25 | $23.52 | $22.44 | 3.16M |
| 2026-05-27 | $23.52 | +2.80% | $22.90 | $23.79 | $22.75 | 1.78M |
| 2026-05-26 | $22.88 | +1.69% | $22.78 | $23.28 | $22.48 | 1.35M |