XNAS
Datos históricos de Definium Therapeutics, Inc.
Definium Therapeutics, Inc. · DFTX
$36.91
▲ +0.01 (+0.03%)
Última operación · 11/10/2026, 21:44:19 UTC
- Variación en el periodo
- +139.92%
- Máximo
- US$49.70
- 7 de agosto de 2026
- Mínimo
- US$14.62
- 20 de enero de 2026
- Volumen medio diario
- 2.26 M
Del 15 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.85 | 38.04 | 34.57 | 36.90 | +7.96% | 2.77 M |
| 8 oct 2026 | 34.62 | 34.88 | 32.84 | 34.18 | −2.59% | 2.1 M |
| 7 oct 2026 | 35.34 | 36.39 | 34.92 | 35.09 | −1.49% | 1.97 M |
| 6 oct 2026 | 36.55 | 36.55 | 34.38 | 35.62 | −1.68% | 2.48 M |
| 5 oct 2026 | 37.50 | 37.74 | 35.90 | 36.23 | −3.13% | 2.6 M |
| 2 oct 2026 | 37.70 | 38.14 | 36.86 | 37.40 | −0.53% | 1.6 M |
| 1 oct 2026 | 37.94 | 38.95 | 37.29 | 37.60 | −1.21% | 2.12 M |
| 30 sep 2026 | 38.42 | 38.80 | 37.32 | 38.06 | −0.39% | 2.38 M |
| 29 sep 2026 | 38.33 | 38.70 | 37.44 | 38.21 | −0.52% | 1.97 M |
| 28 sep 2026 | 35.93 | 39.10 | 35.51 | 38.41 | +6.19% | 2.99 M |
| 25 sep 2026 | 37.00 | 37.00 | 36.14 | 36.17 | −1.52% | 2.68 M |
| 24 sep 2026 | 37.49 | 37.60 | 35.89 | 36.73 | −2.44% | 2.31 M |
| 23 sep 2026 | 40.03 | 40.04 | 37.17 | 37.65 | −6.62% | 2.71 M |
| 22 sep 2026 | 39.42 | 40.39 | 38.70 | 40.32 | +2.65% | 1.75 M |
| 21 sep 2026 | 39.00 | 39.54 | 37.97 | 39.28 | +1.21% | 2.04 M |
| 18 sep 2026 | 38.67 | 39.04 | 38.10 | 38.81 | +0.34% | 3.22 M |
| 17 sep 2026 | 38.86 | 39.78 | 38.02 | 38.68 | +2.19% | 1.73 M |
| 16 sep 2026 | 36.99 | 38.92 | 36.70 | 37.85 | +2.80% | 2.07 M |
| 15 sep 2026 | 40.45 | 40.45 | 36.78 | 36.82 | −8.52% | 4.53 M |
| 14 sep 2026 | 43.53 | 43.77 | 39.50 | 40.25 | +3.50% | 7.29 M |
| 11 sep 2026 | 37.73 | 39.37 | 37.73 | 38.89 | +3.07% | 1.75 M |
| 10 sep 2026 | 37.65 | 38.19 | 37.17 | 37.73 | −0.68% | 1.4 M |
| 9 sep 2026 | 37.82 | 38.93 | 37.68 | 37.99 | −0.63% | 1.29 M |
| 8 sep 2026 | 38.00 | 39.26 | 37.70 | 38.23 | +0.37% | 1.49 M |
| 4 sep 2026 | 37.94 | 38.54 | 37.38 | 38.09 | +0.24% | 1.13 M |
| 3 sep 2026 | 38.94 | 39.00 | 37.32 | 38.00 | −2.31% | 1.53 M |
| 2 sep 2026 | 38.50 | 40.07 | 38.10 | 38.90 | +1.04% | 1.43 M |
| 1 sep 2026 | 39.38 | 40.00 | 38.15 | 38.50 | −3.07% | 1.57 M |
| 31 ago 2026 | 40.61 | 41.35 | 39.16 | 39.72 | −3.07% | 2.69 M |
| 28 ago 2026 | 43.18 | 43.38 | 40.85 | 40.98 | −6.48% | 1.8 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.