Definium Therapeutics, Inc. - Common Shares (DFTX)

37.45
+12.97 (52.98%)
NASDAQ· Last Trade: Jun 22nd, 12:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202624.8025.2523.8024.482,629,89324.48
6/17/202624.1425.0224.1024.431,583,12424.43
6/16/202623.6524.2823.4724.161,200,57824.16
6/15/202624.7725.2323.6323.771,386,87423.77
6/12/202624.3225.0923.9024.751,727,48924.75
6/10/202622.8724.6922.7823.242,538,65523.24
6/09/202623.2023.7921.6922.951,969,92822.95
6/08/202624.1424.2022.0623.023,644,79723.02
6/05/202624.4725.0622.9523.554,182,24823.55
6/04/202623.5925.1623.5324.592,563,97324.59
6/03/202622.7523.7122.2923.592,293,47323.59
6/02/202623.5523.7022.1522.862,286,56422.86
6/01/202624.0624.7323.6924.061,736,00624.06
5/29/202623.3324.2923.3024.192,307,97024.19
5/28/202623.2523.5222.4423.483,158,63123.48
5/27/202622.9023.7922.7523.521,780,74623.52
5/26/202622.7823.2822.4822.881,350,02322.88
5/22/202622.8523.1022.3422.501,277,76922.50
5/21/202620.8022.6820.7022.652,118,09722.65
5/20/202620.1521.1320.1320.871,492,63220.87
5/19/202620.3720.4719.3320.021,680,37520.02
5/18/202621.0221.7920.2620.481,343,33320.48
5/15/202621.0521.4120.8120.991,435,67020.99
5/14/202622.1022.2321.2821.351,087,10021.35
5/13/202621.1922.4620.8322.011,483,06722.01
5/12/202621.4121.4520.9321.161,013,76321.16
5/11/202621.7322.2421.3021.401,482,46321.40
5/08/202622.8622.8621.3122.052,208,80722.05
5/07/202623.5223.5222.6823.201,808,04723.20
5/06/202622.4623.5222.4623.421,512,73223.42
5/05/202621.7522.5921.7022.401,042,60122.40
5/04/202621.6022.0421.2921.751,063,89221.75
5/01/202622.0622.2921.6321.701,408,26021.70
4/30/202620.7822.1020.4221.881,579,56721.88
4/29/202621.0721.1420.2720.491,341,58620.49
4/28/202620.8321.6420.6021.271,319,69721.27
4/27/202622.5022.8820.7720.982,000,27320.98
4/24/202623.2623.4421.7122.482,621,50922.48
4/23/202622.8523.8022.5523.261,964,45523.26
4/22/202624.0824.1522.6223.081,811,36823.08
4/21/202623.7524.1722.8323.842,630,67323.84
4/20/202625.6326.2522.5023.185,967,54823.18
4/17/202622.8623.0022.0122.682,122,19722.68
4/16/202622.3123.4121.5522.462,462,30622.46
4/15/202622.0022.2021.4622.151,501,57522.15
4/14/202622.5023.0421.7521.931,618,74621.93
4/13/202621.5322.7221.5122.252,020,44922.25
4/10/202622.0022.1221.3821.531,436,71921.53
4/09/202621.0221.5820.4121.421,561,07421.42
4/08/202621.3821.7420.6821.021,277,13521.02
4/07/202620.3120.5819.7520.581,352,63520.58
4/06/202620.5220.7020.0320.431,168,40120.43
4/02/202620.1521.0919.9520.681,957,74520.68
4/01/202619.2420.6919.2020.603,218,97620.60
3/31/202617.7318.9817.6818.902,311,82218.90
3/30/202617.6317.7017.1317.501,615,40317.50
3/27/202618.8318.8417.6617.881,743,35417.88
3/26/202618.4119.3718.2418.941,519,50918.94
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