Definium Therapeutics, Inc. - Common Shares (DFTX)

18.94
+0.47 (2.54%)
NASDAQ · Last Trade: Mar 26th, 5:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/25/202617.8719.0617.8218.472,508,19818.47
3/24/202617.9918.1017.2517.791,329,86917.79
3/23/202618.4218.9817.9318.101,026,89118.10
3/20/202618.6619.6718.2218.402,581,52618.40
3/19/202617.3618.8217.2518.661,443,02418.66
3/18/202618.0418.1117.2517.641,907,78317.64
3/17/202618.2918.7418.0518.091,472,66118.09
3/16/202618.3018.6418.1218.321,350,06018.32
3/13/202617.9418.2017.2518.061,628,77518.06
3/12/202618.1018.3717.6517.981,278,89717.98
3/11/202618.9519.0218.3618.631,272,17018.63
3/10/202618.4619.6218.0119.052,140,89719.05
3/09/202617.5418.4917.3918.351,626,54718.35
3/06/202617.1917.9016.8717.66957,32017.66
3/05/202617.6218.0717.0417.551,985,05417.55
3/04/202618.3018.5617.5017.762,433,21317.76
3/03/202616.7518.1016.5517.692,654,80917.69
3/02/202616.7617.6616.7317.182,617,68117.18
2/27/202617.0117.9616.8117.452,065,10817.45
2/26/202617.5417.6016.5817.291,123,42717.29
2/25/202617.6217.8517.3517.621,162,27017.62
2/24/202617.0517.4916.8117.45705,46817.45
2/23/202617.0417.4016.5316.95854,35416.95
2/20/202617.2717.7216.8317.131,011,05417.13
2/19/202617.1717.5016.5917.271,255,28917.27
2/18/202616.7617.7816.5917.381,081,17517.38
2/17/202615.8817.2215.8816.902,455,71816.90
2/13/202616.3216.6515.6215.751,595,56615.75
2/12/202617.3517.5416.1816.231,282,94016.23
2/11/202617.7017.7116.6117.351,180,08117.35
2/10/202617.0317.8016.9717.37736,46617.37
2/09/202617.0017.4016.5517.35829,82217.35
2/06/202616.4917.0216.4616.901,172,45016.90
2/05/202616.6917.3016.1716.251,702,85216.25
2/04/202617.6017.8516.3117.032,008,88617.03
2/03/202618.1618.4717.0117.901,978,40517.90
2/02/202616.7918.7016.7918.232,055,21818.23
1/30/202617.4217.7616.5516.881,657,32116.88
1/29/202617.1517.4016.5017.241,074,12217.24
1/28/202617.6317.7516.6516.841,919,26116.84
1/27/202616.5417.6616.5417.481,835,18417.48
1/26/202617.3917.3916.4416.511,991,92716.51
1/23/202617.3117.6116.6917.402,765,17217.40
1/22/202617.3418.1216.8016.973,150,79316.97
1/21/202616.7817.6116.7417.152,774,39417.15
1/20/202614.6417.1414.6216.783,676,88116.78
1/16/202615.4915.8814.8715.051,660,17315.05
1/15/202615.1115.4914.7515.381,014,36215.38