Definium Therapeutics, Inc. - Common Shares (DFTX)

Last Price36.33

Change-1.63 (-4.29%)

NASDAQ · Last Trade: Nov 1st, 11:37 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Definium Therapeutics, Inc. - Common Shares (DFTX)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	37.24	37.95	35.87	36.33	1,076,584	36.33
10/29/2026	38.32	39.14	37.79	37.96	1,419,398	37.96
10/28/2026	36.87	38.43	36.76	38.10	1,678,101	38.10
10/27/2026	35.42	37.61	35.18	37.08	1,282,374	37.08
10/26/2026	35.60	36.35	34.74	35.68	1,053,887	35.68
10/23/2026	36.01	36.12	35.09	35.67	1,754,735	35.67
10/22/2026	35.29	36.23	35.09	36.00	2,112,104	36.00
10/21/2026	35.46	36.34	35.04	35.49	2,906,278	35.49
10/20/2026	32.99	35.58	32.77	35.09	1,745,609	35.09
10/19/2026	32.28	33.30	32.23	32.97	1,736,295	32.97
10/16/2026	34.07	34.15	32.02	32.10	1,935,259	32.10
10/15/2026	34.23	34.79	33.92	34.26	1,747,556	34.26
10/14/2026	34.20	34.91	33.65	34.24	1,762,161	34.24
10/13/2026	34.83	34.95	34.03	34.38	2,000,404	34.38
10/12/2026	36.27	36.30	34.95	35.20	1,909,073	35.20
10/09/2026	34.85	38.04	34.57	36.90	2,773,835	36.90
10/08/2026	34.62	34.88	32.84	34.18	2,104,417	34.18
10/07/2026	35.34	36.39	34.92	35.09	1,967,081	35.09
10/06/2026	36.55	36.55	34.38	35.62	2,481,345	35.62
10/05/2026	37.50	37.74	35.90	36.23	2,602,098	36.23
10/02/2026	37.70	38.14	36.86	37.40	1,610,169	37.40
10/01/2026	37.94	38.95	37.29	37.60	2,120,694	37.60
9/30/2026	38.42	38.80	37.32	38.06	2,380,946	38.06
9/29/2026	38.33	38.70	37.44	38.21	1,967,246	38.21
9/28/2026	35.92	39.10	35.51	38.41	2,994,452	38.41
9/25/2026	37.00	37.00	36.14	36.17	2,682,913	36.17
9/24/2026	37.49	37.60	35.89	36.73	2,308,762	36.73
9/23/2026	40.03	40.04	37.16	37.65	2,712,717	37.65
9/22/2026	39.42	40.39	38.70	40.32	1,753,362	40.32
9/21/2026	39.00	39.54	37.97	39.28	2,037,989	39.28
9/18/2026	38.67	39.04	38.10	38.81	3,215,202	38.81
9/17/2026	38.86	39.78	38.02	38.68	1,729,898	38.68
9/16/2026	36.99	38.92	36.70	37.85	2,069,804	37.85
9/15/2026	40.44	40.45	36.77	36.82	4,523,669	36.82
9/14/2026	43.53	43.77	39.50	40.25	7,286,812	40.25
9/11/2026	37.73	39.37	37.73	38.89	1,754,316	38.89
9/10/2026	37.65	38.19	37.17	37.73	1,404,307	37.73
9/09/2026	37.82	38.93	37.68	37.99	1,285,355	37.99
9/08/2026	38.00	39.26	37.70	38.23	1,494,398	38.23
9/04/2026	37.94	38.54	37.38	38.09	1,128,929	38.09
9/03/2026	38.94	39.00	37.32	38.00	1,529,825	38.00
9/02/2026	38.50	40.06	38.10	38.90	1,429,073	38.90
9/01/2026	39.38	40.00	38.15	38.50	1,571,755	38.50
8/31/2026	40.61	41.34	39.16	39.72	2,692,692	39.72
8/28/2026	43.18	43.38	40.85	40.98	1,803,237	40.98
8/27/2026	44.18	44.97	43.33	43.82	1,417,198	43.82
8/26/2026	44.73	45.04	43.35	43.77	1,599,309	43.77
8/25/2026	43.97	45.31	43.62	44.81	1,271,058	44.81
8/24/2026	44.46	44.46	41.25	43.27	1,727,000	43.27
8/21/2026	45.89	46.57	44.80	44.91	1,355,409	44.91
8/20/2026	45.11	45.59	44.20	45.40	1,661,753	45.40
8/19/2026	47.00	47.29	44.59	45.82	1,747,074	45.82
8/18/2026	45.34	46.37	44.19	46.18	2,009,093	46.18
8/17/2026	42.20	45.32	42.04	45.26	2,278,041	45.26
8/14/2026	43.00	43.74	42.01	42.63	1,709,475	42.63
8/13/2026	44.00	45.11	42.91	43.90	2,665,683	43.90
8/12/2026	47.51	47.55	42.42	42.79	7,635,297	42.79
8/11/2026	45.47	45.59	40.62	40.91	3,361,285	40.91
8/10/2026	45.85	45.95	43.51	45.15	2,311,081	45.15
8/07/2026	46.30	49.70	44.24	46.14	2,547,272	46.14
8/06/2026	44.39	46.18	44.30	46.14	1,781,454	46.14
8/05/2026	42.50	44.52	42.06	44.39	1,562,336	44.39
8/04/2026	42.65	43.08	41.86	42.32	1,862,200	42.32
8/03/2026	42.87	43.52	41.51	41.79	1,902,504	41.79