MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFTX — Definium Therapeutics, Inc. Common Shares
NasdaqDefinium Therapeutics, Inc. Common Shares
$37.40
-0.20(-0.53%)
- O
- 37.70
- H
- 38.14
- L
- 36.86
- V
- 1.6M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.40
Period Return+544.83%
Period High$49.70
Period Low$5.72
Avg Daily Volume1.90M
Total Trading Days365
DFTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.70 | $38.14 | $36.86 | $37.40 | $-0.20 | -0.53% | 1,596,482 | $37.32 | $36.86 $38.14 |
| Oct 1, 2026 | $37.94 | $38.95 | $37.29 | $37.60 | $-0.46 | -1.21% | 2,121,144 | $37.83 | $37.29 $38.95 |
| Sep 30, 2026 | $38.42 | $38.80 | $37.32 | $38.06 | $-0.15 | -0.39% | 2,380,950 | $38.20 | $37.32 $38.80 |
| Sep 29, 2026 | $38.33 | $38.70 | $37.44 | $38.21 | $-0.20 | -0.52% | 1,967,270 | $37.97 | $37.44 $38.70 |
| Sep 28, 2026 | $35.93 | $39.10 | $35.51 | $38.41 | +$2.24 | +6.19% | 2,994,467 | $37.82 | $35.51 $39.10 |
| Sep 25, 2026 | $37.00 | $37.00 | $36.14 | $36.17 | $-0.56 | -1.52% | 2,682,912 | $36.49 | $36.14 $37.00 |
| Sep 24, 2026 | $37.49 | $37.60 | $35.89 | $36.73 | $-0.92 | -2.44% | 2,308,995 | $36.62 | $35.89 $37.60 |
| Sep 23, 2026 | $40.03 | $40.04 | $37.17 | $37.65 | $-2.67 | -6.62% | 2,712,784 | $38.01 | $37.17 $40.04 |
| Sep 22, 2026 | $39.42 | $40.39 | $38.70 | $40.32 | +$1.04 | +2.65% | 1,753,534 | $39.82 | $38.70 $40.39 |
| Sep 21, 2026 | $39.00 | $39.54 | $37.97 | $39.28 | +$0.47 | +1.21% | 2,038,016 | $39.05 | $37.97 $39.54 |
| Sep 18, 2026 | $38.67 | $39.04 | $38.10 | $38.81 | +$0.13 | +0.34% | 3,215,201 | $38.69 | $38.10 $39.04 |
| Sep 17, 2026 | $38.86 | $39.78 | $38.02 | $38.68 | +$0.83 | +2.19% | 1,729,898 | $38.79 | $38.02 $39.78 |
| Sep 16, 2026 | $36.99 | $38.92 | $36.70 | $37.85 | +$1.03 | +2.80% | 2,069,957 | $38.03 | $36.70 $38.92 |
| Sep 15, 2026 | $40.45 | $40.45 | $36.78 | $36.82 | $-3.43 | -8.52% | 4,519,749 | $37.52 | $36.78 $40.45 |
| Sep 14, 2026 | $43.53 | $43.77 | $39.50 | $40.25 | +$1.36 | +3.50% | 6,960,988 | $41.03 | $39.50 $43.77 |
| Sep 11, 2026 | $37.73 | $39.37 | $37.73 | $38.89 | +$1.16 | +3.07% | 1,754,315 | $38.84 | $37.73 $39.37 |
| Sep 10, 2026 | $37.65 | $38.19 | $37.17 | $37.73 | $-0.26 | -0.68% | 1,404,454 | $37.74 | $37.17 $38.19 |
| Sep 9, 2026 | $37.82 | $38.93 | $37.68 | $37.99 | $-0.24 | -0.63% | 1,285,383 | $38.10 | $37.68 $38.93 |
| Sep 8, 2026 | $38.00 | $39.26 | $37.70 | $38.23 | +$0.14 | +0.37% | 1,494,414 | $38.53 | $37.70 $39.26 |
| Sep 4, 2026 | $37.94 | $38.54 | $37.38 | $38.09 | +$0.09 | +0.24% | 1,128,929 | $38.09 | $37.38 $38.54 |
| Sep 3, 2026 | $38.94 | $39.00 | $37.32 | $38.00 | $-0.90 | -2.31% | 1,529,867 | $38.08 | $37.32 $39.00 |
| Sep 2, 2026 | $38.50 | $40.07 | $38.10 | $38.90 | +$0.40 | +1.04% | 1,414,499 | $38.73 | $38.10 $40.07 |
| Sep 1, 2026 | $39.38 | $40.00 | $38.15 | $38.50 | $-1.22 | -3.07% | 1,569,772 | $38.77 | $38.15 $40.00 |
| Aug 31, 2026 | $40.61 | $41.35 | $39.16 | $39.72 | $-1.26 | -3.07% | 2,692,745 | $39.82 | $39.16 $41.35 |
| Aug 28, 2026 | $43.18 | $43.38 | $40.85 | $40.98 | $-2.84 | -6.48% | 1,803,237 | $41.52 | $40.85 $43.38 |
| Aug 27, 2026 | $44.18 | $44.97 | $43.33 | $43.82 | +$0.05 | +0.11% | 1,417,293 | $44.05 | $43.33 $44.97 |
| Aug 26, 2026 | $44.73 | $45.04 | $43.35 | $43.77 | $-1.04 | -2.32% | 1,599,313 | $44.18 | $43.35 $45.04 |
| Aug 25, 2026 | $43.97 | $45.31 | $43.62 | $44.81 | +$1.54 | +3.56% | 1,271,071 | $44.82 | $43.62 $45.31 |
| Aug 24, 2026 | $44.46 | $44.46 | $41.25 | $43.27 | $-1.64 | -3.65% | 1,727,347 | $43.16 | $41.25 $44.46 |
| Aug 21, 2026 | $45.89 | $46.57 | $44.81 | $44.91 | $-0.49 | -1.08% | 1,355,409 | $45.31 | $44.81 $46.57 |