Definium Therapeutics, Inc. - Common Shares (DFTX)

21.85
-0.03 (-0.14%)
NASDAQ · Last Trade: May 1st, 2:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/20/202625.6326.2522.5023.185,968,55823.18
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
4/13/202621.5322.7221.5122.242,020,44922.24
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
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
3/10/202618.4619.6218.0119.052,140,08819.05
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