7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,671.44

+630.05

+0.82%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Definium Therapeutics, Inc. (DFTX)

36.33 -1.63 (-4.29%)

At close: October 30 at 4:00:01 PM EDT

36.36 +0.03 (+0.09%)

After hours: October 30 at 7:24:45 PM EDT

Trade DFTX on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	37.24	37.95	35.87	36.33	36.33	1,076,100
Oct 29, 2026	38.32	39.14	37.79	37.96	37.96	1,412,400
Oct 28, 2026	36.87	38.43	36.76	38.10	38.10	1,678,000
Oct 27, 2026	35.42	37.61	35.18	37.08	37.08	1,282,300
Oct 26, 2026	35.60	36.35	34.74	35.68	35.68	1,053,900
Oct 23, 2026	36.01	36.12	35.09	35.67	35.67	1,754,500
Oct 22, 2026	35.29	36.23	35.09	36.00	36.00	2,092,900
Oct 21, 2026	35.46	36.34	35.04	35.49	35.49	2,906,200
Oct 20, 2026	32.99	35.58	32.78	35.09	35.09	1,745,600
Oct 19, 2026	32.28	33.30	32.23	32.97	32.97	1,736,300
Oct 16, 2026	34.07	34.15	32.02	32.10	32.10	1,934,300
Oct 15, 2026	34.23	34.79	33.92	34.26	34.26	1,747,500
Oct 14, 2026	34.20	34.91	33.65	34.24	34.24	1,760,000
Oct 13, 2026	34.83	34.95	34.03	34.38	34.38	2,000,300
Oct 12, 2026	36.27	36.30	34.95	35.20	35.20	1,908,600
Oct 9, 2026	34.85	38.04	34.57	36.90	36.90	2,770,300
Oct 8, 2026	34.62	34.88	32.84	34.18	34.18	2,104,300
Oct 7, 2026	35.34	36.38	34.92	35.09	35.09	1,966,800
Oct 6, 2026	36.55	36.55	34.38	35.62	35.62	2,480,300
Oct 5, 2026	37.50	37.74	35.90	36.23	36.23	2,601,800
Oct 2, 2026	37.70	38.14	36.86	37.40	37.40	1,598,700
Oct 1, 2026	37.94	38.95	37.29	37.60	37.60	2,120,600
Sep 30, 2026	38.42	38.80	37.32	38.06	38.06	2,380,700
Sep 29, 2026	38.33	38.70	37.44	38.21	38.21	1,967,200
Sep 28, 2026	35.92	39.10	35.51	38.41	38.41	2,994,400
Sep 25, 2026	37.00	37.00	36.14	36.17	36.17	2,682,800
Sep 24, 2026	37.49	37.60	35.89	36.73	36.73	2,307,500
Sep 23, 2026	40.03	40.04	37.17	37.65	37.65	2,712,500
Sep 22, 2026	39.42	40.39	38.70	40.32	40.32	1,753,100
Sep 21, 2026	39.00	39.54	37.97	39.28	39.28	2,037,900
Sep 18, 2026	38.67	39.04	38.10	38.81	38.81	3,214,700
Sep 17, 2026	38.86	39.78	38.02	38.68	38.68	1,729,600
Sep 16, 2026	36.99	38.92	36.70	37.85	37.85	2,069,200
Sep 15, 2026	40.44	40.44	36.78	36.82	36.82	4,522,600
Sep 14, 2026	43.53	43.77	39.50	40.25	40.25	7,286,100
Sep 11, 2026	37.73	39.37	37.73	38.89	38.89	1,753,900
Sep 10, 2026	37.65	38.19	37.17	37.73	37.73	1,403,800
Sep 9, 2026	37.82	38.93	37.68	37.99	37.99	1,285,200
Sep 8, 2026	38.00	39.26	37.69	38.23	38.23	1,494,200
Sep 4, 2026	37.94	38.54	37.38	38.09	38.09	1,128,700
Sep 3, 2026	38.94	39.00	37.32	38.00	38.00	1,529,700
Sep 2, 2026	38.50	40.06	38.10	38.90	38.90	1,428,700
Sep 1, 2026	39.38	40.00	38.15	38.50	38.50	1,571,100
Aug 31, 2026	40.61	41.35	39.16	39.72	39.72	2,691,700
Aug 28, 2026	43.18	43.38	40.85	40.98	40.98	1,802,500
Aug 27, 2026	44.18	44.97	43.33	43.82	43.82	1,416,900
Aug 26, 2026	44.73	45.04	43.35	43.77	43.77	1,599,200
Aug 25, 2026	43.97	45.31	43.62	44.81	44.81	1,269,800
Aug 24, 2026	44.46	44.46	41.25	43.27	43.27	1,726,800
Aug 21, 2026	45.89	46.57	44.81	44.91	44.91	1,354,500
Aug 20, 2026	45.11	45.59	44.20	45.40	45.40	1,661,500
Aug 19, 2026	47.00	47.29	44.59	45.82	45.82	1,748,000
Aug 18, 2026	45.34	46.37	44.19	46.18	46.18	2,009,200
Aug 17, 2026	42.20	45.32	42.04	45.26	45.26	2,278,200
Aug 14, 2026	43.00	43.74	42.01	42.63	42.63	1,709,500
Aug 13, 2026	44.00	45.11	42.91	43.90	43.90	2,664,400
Aug 12, 2026	47.51	47.55	42.42	42.79	42.79	7,635,600
Aug 11, 2026	45.47	45.60	40.62	40.91	40.91	3,362,200
Aug 10, 2026	45.85	45.96	43.51	45.15	45.15	2,311,100
Aug 7, 2026	46.30	49.70	44.24	46.14	46.14	2,547,300
Aug 6, 2026	44.39	46.18	44.30	46.14	46.14	1,782,200
Aug 5, 2026	42.50	44.53	42.06	44.39	44.39	1,562,100
Aug 4, 2026	42.65	43.08	41.86	42.32	42.32	1,862,100
Aug 3, 2026	42.87	43.52	41.51	41.79	41.79	1,902,500
Jul 31, 2026	44.98	45.00	42.84	43.52	43.52	1,965,900
Jul 30, 2026	42.29	44.70	42.27	44.49	44.49	1,805,700
Jul 29, 2026	42.00	42.85	41.08	42.16	42.16	1,763,300
Jul 28, 2026	42.35	42.41	40.29	41.96	41.96	1,948,800
Jul 27, 2026	43.65	45.42	41.73	42.65	42.65	1,556,400
Jul 24, 2026	43.90	44.31	42.69	43.17	43.17	1,118,200
Jul 23, 2026	43.20	44.17	42.67	42.93	42.93	774,900
Jul 22, 2026	44.02	44.99	43.53	43.67	43.67	1,239,600
Jul 21, 2026	42.49	45.17	41.57	45.08	45.08	1,498,500
Jul 20, 2026	43.84	45.31	42.75	42.80	42.80	1,222,000
Jul 17, 2026	43.84	45.18	43.36	44.29	44.29	1,486,800
Jul 16, 2026	47.62	48.50	42.95	44.10	44.10	3,460,100
Jul 15, 2026	45.00	46.65	44.73	45.66	45.66	1,437,000
Jul 14, 2026	43.48	46.45	43.00	45.98	45.98	1,416,300
Jul 13, 2026	46.24	46.41	43.38	43.65	43.65	1,807,200
Jul 10, 2026	47.73	48.39	44.52	47.07	47.07	2,555,800
Jul 9, 2026	45.07	48.47	44.53	48.45	48.45	3,017,600
Jul 8, 2026	44.87	46.81	44.87	45.32	45.32	2,616,800
Jul 7, 2026	44.35	45.38	42.50	44.48	44.48	2,588,200
Jul 6, 2026	43.76	44.75	43.26	44.33	44.33	2,075,400
Jul 2, 2026	43.37	44.50	42.42	44.19	44.19	2,362,000
Jul 1, 2026	46.95	47.20	43.33	43.40	43.40	3,112,900
Jun 30, 2026	46.50	49.20	46.05	47.04	47.04	4,323,300
Jun 29, 2026	44.26	47.20	44.25	46.55	46.55	4,674,800
Jun 26, 2026	44.70	45.75	42.84	44.95	44.95	12,213,500
Jun 25, 2026	41.99	47.01	41.37	44.79	44.79	8,278,700
Jun 24, 2026	39.25	44.53	39.25	42.13	42.13	12,466,100
Jun 23, 2026	36.42	39.13	35.25	36.18	36.18	5,640,900
Jun 22, 2026	38.58	39.16	35.13	36.67	36.67	20,142,900
Jun 18, 2026	24.80	25.25	23.80	24.48	24.48	2,629,900
Jun 17, 2026	24.14	25.02	24.10	24.43	24.43	1,583,100
Jun 16, 2026	23.65	24.28	23.47	24.16	24.16	1,200,500
Jun 15, 2026	24.77	25.23	23.63	23.77	23.77	1,386,800
Jun 12, 2026	24.32	25.09	23.90	24.75	24.75	1,727,300
Jun 11, 2026	23.24	24.64	22.86	24.11	24.11	2,369,500
Jun 10, 2026	22.87	24.69	22.73	23.24	23.24	2,538,900
Jun 9, 2026	23.20	23.79	21.69	22.95	22.95	1,969,800
Jun 8, 2026	24.14	24.20	22.06	23.02	23.02	3,644,700
Jun 5, 2026	24.47	25.06	22.95	23.55	23.55	4,182,100
Jun 4, 2026	23.59	25.16	23.53	24.59	24.59	2,564,300
Jun 3, 2026	22.75	23.71	22.29	23.59	23.59	2,293,700
Jun 2, 2026	23.55	23.70	22.15	22.86	22.86	2,286,300
Jun 1, 2026	24.06	24.73	23.69	24.06	24.06	1,735,700
May 29, 2026	23.33	24.29	23.30	24.19	24.19	2,307,800
May 28, 2026	23.25	23.52	22.44	23.48	23.48	3,158,100
May 27, 2026	22.90	23.79	22.75	23.52	23.52	1,780,600
May 26, 2026	22.78	23.28	22.48	22.88	22.88	1,349,600
May 22, 2026	22.85	23.10	22.34	22.50	22.50	1,277,600
May 21, 2026	20.80	22.68	20.70	22.65	22.65	2,118,300
May 20, 2026	20.15	21.13	20.13	20.87	20.87	1,492,700
May 19, 2026	20.37	20.47	19.33	20.02	20.02	1,680,900
May 18, 2026	21.02	21.78	20.26	20.48	20.48	1,343,300
May 15, 2026	21.05	21.42	20.80	20.99	20.99	1,435,300
May 14, 2026	22.10	22.23	21.28	21.35	21.35	1,086,700
May 13, 2026	21.19	22.46	20.83	22.01	22.01	1,483,700
May 12, 2026	21.41	21.45	20.93	21.16	21.16	1,013,700
May 11, 2026	21.73	22.24	21.30	21.40	21.40	1,482,900
May 8, 2026	22.86	22.86	21.31	22.05	22.05	2,208,800
May 7, 2026	23.52	23.52	22.68	23.20	23.20	1,809,400
May 6, 2026	22.46	23.52	22.46	23.42	23.42	1,512,900
May 5, 2026	21.75	22.59	21.70	22.40	22.40	1,042,600
May 4, 2026	21.60	22.04	21.29	21.75	21.75	1,064,400
May 1, 2026	22.06	22.29	21.63	21.70	21.70	1,408,100
Apr 30, 2026	20.78	22.10	20.42	21.88	21.88	1,579,600
Apr 29, 2026	21.07	21.14	20.27	20.49	20.49	1,342,000
Apr 28, 2026	20.83	21.64	20.60	21.27	21.27	1,320,100
Apr 27, 2026	22.50	22.88	20.77	20.98	20.98	2,006,900
Apr 24, 2026	23.26	23.44	21.71	22.48	22.48	2,621,500
Apr 23, 2026	22.85	23.80	22.55	23.26	23.26	1,965,200
Apr 22, 2026	24.08	24.15	22.62	23.08	23.08	1,813,000
Apr 21, 2026	23.75	24.17	22.83	23.84	23.84	2,634,900
Apr 20, 2026	25.63	26.25	22.50	23.18	23.18	5,987,900
Apr 17, 2026	22.86	23.00	22.01	22.68	22.68	2,122,200
Apr 16, 2026	22.31	23.41	21.55	22.46	22.46	2,464,700
Apr 15, 2026	22.00	22.20	21.46	22.15	22.15	1,501,300
Apr 14, 2026	22.50	23.04	21.75	21.93	21.93	1,618,700
Apr 13, 2026	21.53	22.72	21.51	22.25	22.25	2,022,600
Apr 10, 2026	22.00	22.12	21.38	21.53	21.53	1,436,700
Apr 9, 2026	21.02	21.58	20.41	21.42	21.42	1,561,500
Apr 8, 2026	21.38	21.74	20.67	21.02	21.02	1,277,300
Apr 7, 2026	20.31	20.58	19.75	20.58	20.58	1,353,800
Apr 6, 2026	20.52	20.70	20.03	20.43	20.43	1,168,300
Apr 2, 2026	20.15	21.09	19.95	20.68	20.68	1,957,700
Apr 1, 2026	19.24	20.69	19.20	20.60	20.60	3,219,300
Mar 31, 2026	17.73	18.98	17.68	18.90	18.90	2,316,300
Mar 30, 2026	17.63	17.70	17.13	17.50	17.50	1,615,400
Mar 27, 2026	18.83	18.84	17.66	17.88	17.88	1,743,200
Mar 26, 2026	18.41	19.37	18.24	18.94	18.94	1,519,500
Mar 25, 2026	17.87	19.06	17.82	18.47	18.47	2,508,300
Mar 24, 2026	17.99	18.10	17.25	17.79	17.79	1,330,100
Mar 23, 2026	18.42	18.98	17.93	18.10	18.10	1,026,700
Mar 20, 2026	18.66	19.67	18.22	18.40	18.40	2,581,400
Mar 19, 2026	17.36	18.82	17.25	18.66	18.66	1,444,900
Mar 18, 2026	18.04	18.11	17.25	17.64	17.64	1,908,000
Mar 17, 2026	18.29	18.74	18.05	18.09	18.09	1,472,900
Mar 16, 2026	18.30	18.64	18.12	18.32	18.32	1,350,600
Mar 13, 2026	17.94	18.20	17.25	18.06	18.06	1,628,800
Mar 12, 2026	18.10	18.37	17.65	17.98	17.98	1,278,700
Mar 11, 2026	18.95	19.02	18.36	18.63	18.63	1,271,400
Mar 10, 2026	18.46	19.62	18.01	19.05	19.05	2,141,300
Mar 9, 2026	17.54	18.49	17.39	18.35	18.35	1,626,600
Mar 6, 2026	17.19	17.90	16.87	17.66	17.66	957,200
Mar 5, 2026	17.62	18.07	17.04	17.55	17.55	1,985,100
Mar 4, 2026	18.30	18.56	17.50	17.76	17.76	2,433,200
Mar 3, 2026	16.75	18.10	16.55	17.69	17.69	2,655,200
Mar 2, 2026	16.76	17.66	16.73	17.18	17.18	2,617,600
Feb 27, 2026	17.01	17.96	16.81	17.45	17.45	2,064,800
Feb 26, 2026	17.54	17.60	16.58	17.29	17.29	1,124,100
Feb 25, 2026	17.62	17.85	17.35	17.62	17.62	1,162,700
Feb 24, 2026	17.05	17.49	16.81	17.45	17.45	705,500
Feb 23, 2026	17.04	17.40	16.53	16.95	16.95	854,400
Feb 20, 2026	17.27	17.72	16.83	17.13	17.13	1,011,100
Feb 19, 2026	17.17	17.50	16.59	17.27	17.27	1,255,300
Feb 18, 2026	16.76	17.78	16.59	17.38	17.38	1,082,400
Feb 17, 2026	15.88	17.22	15.88	16.90	16.90	2,456,900
Feb 13, 2026	16.32	16.65	15.61	15.75	15.75	1,595,600
Feb 12, 2026	17.35	17.54	16.18	16.23	16.23	1,284,300
Feb 11, 2026	17.70	17.71	16.61	17.35	17.35	1,180,600
Feb 10, 2026	17.03	17.80	16.97	17.37	17.37	736,500
Feb 9, 2026	17.00	17.40	16.55	17.35	17.35	829,600
Feb 6, 2026	16.49	17.01	16.46	16.90	16.90	1,172,500
Feb 5, 2026	16.69	17.30	16.17	16.25	16.25	1,715,400
Feb 4, 2026	17.60	17.85	16.31	17.03	17.03	2,009,700
Feb 3, 2026	18.16	18.47	17.01	17.90	17.90	1,980,900
Feb 2, 2026	16.79	18.70	16.79	18.23	18.23	2,056,600
Jan 30, 2026	17.42	17.76	16.55	16.88	16.88	1,657,300
Jan 29, 2026	17.15	17.40	16.50	17.24	17.24	1,076,400
Jan 28, 2026	17.63	17.75	16.65	16.84	16.84	1,920,000
Jan 27, 2026	16.54	17.66	16.54	17.48	17.48	1,835,200
Jan 26, 2026	17.39	17.39	16.44	16.51	16.51	1,991,900
Jan 23, 2026	17.31	17.61	16.69	17.40	17.40	2,765,200
Jan 22, 2026	17.34	18.12	16.81	16.97	16.97	3,150,800
Jan 21, 2026	16.78	17.61	16.74	17.15	17.15	2,774,900
Jan 20, 2026	14.64	17.14	14.62	16.78	16.78	3,680,700
Jan 16, 2026	15.49	15.88	14.87	15.05	15.05	1,660,200
Jan 15, 2026	15.11	15.49	14.75	15.38	15.38	1,019,200
Jan 14, 2026	14.86	15.16	14.31	15.02	15.02	2,061,900
Jan 13, 2026	13.92	15.20	13.83	14.87	14.87	3,222,700
Jan 12, 2026	13.80	13.91	12.88	13.88	13.88	2,104,400
Jan 9, 2026	14.70	14.79	13.81	13.84	13.84	2,058,200
Jan 8, 2026	13.98	15.29	13.63	14.70	14.70	3,522,100
Jan 7, 2026	13.67	14.16	13.52	14.03	14.03	1,916,200
Jan 6, 2026	13.70	14.19	13.06	13.51	13.51	2,409,400
Jan 5, 2026	14.26	14.81	13.32	13.58	13.58	3,077,700
Jan 2, 2026	13.50	13.67	13.24	13.64	13.64	1,663,800
Dec 31, 2025	12.92	13.51	12.92	13.39	13.39	1,109,900
Dec 30, 2025	13.46	13.47	12.85	12.95	12.95	1,266,300
Dec 29, 2025	13.10	13.54	13.01	13.46	13.46	1,139,100
Dec 26, 2025	13.36	13.36	12.70	13.06	13.06	1,488,100
Dec 24, 2025	14.23	14.23	13.25	13.43	13.43	1,427,300
Dec 23, 2025	13.65	14.28	13.48	14.02	14.02	3,176,100
Dec 22, 2025	12.75	13.61	12.64	13.30	13.30	2,177,100
Dec 19, 2025	12.57	12.88	12.43	12.70	12.70	7,129,100
Dec 18, 2025	12.35	13.15	12.34	12.54	12.54	2,875,000
Dec 17, 2025	12.26	12.72	12.08	12.13	12.13	1,514,000
Dec 16, 2025	12.00	12.53	12.00	12.26	12.26	1,908,600
Dec 15, 2025	12.59	12.77	12.02	12.08	12.08	1,056,700
Dec 12, 2025	12.94	13.02	12.29	12.55	12.55	1,176,500
Dec 11, 2025	12.44	12.99	12.40	12.59	12.59	1,391,600
Dec 10, 2025	12.48	12.65	12.19	12.38	12.38	1,806,100
Dec 9, 2025	12.97	13.25	12.35	12.50	12.50	1,418,900
Dec 8, 2025	12.45	13.45	12.42	13.00	13.00	3,946,800
Dec 5, 2025	12.46	12.68	12.01	12.35	12.35	1,405,000
Dec 4, 2025	11.91	12.55	11.80	12.43	12.43	1,199,700
Dec 3, 2025	12.19	12.48	11.92	11.94	11.94	1,319,100
Dec 2, 2025	12.30	12.76	12.04	12.06	12.06	1,354,100
Dec 1, 2025	12.42	12.59	12.19	12.26	12.26	1,046,400
Nov 28, 2025	12.20	12.80	12.19	12.65	12.65	928,000
Nov 26, 2025	11.92	12.35	11.69	12.10	12.10	1,146,900
Nov 25, 2025	11.80	12.08	11.64	11.88	11.88	1,397,300
Nov 24, 2025	10.69	11.87	10.53	11.75	11.75	2,134,100
Nov 21, 2025	10.87	11.11	10.47	10.68	10.68	1,729,400
Nov 20, 2025	11.20	11.82	10.86	10.88	10.88	1,424,900
Nov 19, 2025	11.36	11.46	10.92	10.93	10.93	1,244,800
Nov 18, 2025	11.15	11.60	10.82	11.41	11.41	1,131,100
Nov 17, 2025	11.22	11.57	11.15	11.34	11.34	871,400
Nov 14, 2025	11.23	11.87	11.08	11.35	11.35	2,051,100
Nov 13, 2025	11.97	12.42	11.61	11.63	11.63	1,786,100
Nov 12, 2025	12.56	13.15	12.10	12.14	12.14	1,470,300
Nov 11, 2025	11.80	12.85	11.50	12.48	12.48	2,004,100
Nov 10, 2025	11.83	12.89	11.66	11.75	11.75	1,819,500
Nov 7, 2025	10.96	11.73	10.61	11.70	11.70	2,208,100
Nov 6, 2025	11.45	11.70	11.13	11.34	11.34	1,480,300
Nov 5, 2025	11.94	12.05	11.40	11.53	11.53	2,123,600
Nov 4, 2025	12.00	12.53	11.88	12.00	12.00	2,205,600
Nov 3, 2025	14.18	14.20	12.10	12.29	12.29	3,954,500
Oct 31, 2025	13.45	14.43	13.23	14.20	14.20	5,325,700

Mobilize your Website

View Site in Mobile | Classic

Share by: