Comparing Back to the side-by-side chart ↗
Definium Therapeutics, Inc.（DFTX）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.07 | 34.15 | 32.02 | 32.10 | -6.30% | 1,934,300 |
| 2026-10-15 | 34.23 | 34.79 | 33.92 | 34.26 | +0.06% | 1,747,500 |
| 2026-10-14 | 34.20 | 34.91 | 33.65 | 34.24 | -0.41% | 1,760,000 |
| 2026-10-13 | 34.83 | 34.95 | 34.03 | 34.38 | -2.33% | 2,000,300 |
| 2026-10-12 | 36.27 | 36.30 | 34.95 | 35.20 | -4.61% | 1,908,600 |
| 2026-10-09 | 34.85 | 38.04 | 34.57 | 36.90 | +7.96% | 2,770,300 |
| 2026-10-08 | 34.62 | 34.88 | 32.84 | 34.18 | -2.59% | 2,104,300 |
| 2026-10-07 | 35.34 | 36.38 | 34.92 | 35.09 | -1.49% | 1,966,800 |
| 2026-10-06 | 36.55 | 36.55 | 34.38 | 35.62 | -1.68% | 2,480,300 |
| 2026-10-05 | 37.50 | 37.74 | 35.90 | 36.23 | -3.13% | 2,601,800 |
| 2026-10-02 | 37.70 | 38.14 | 36.86 | 37.40 | -0.53% | 1,598,700 |
| 2026-10-01 | 37.94 | 38.95 | 37.29 | 37.60 | -1.21% | 2,120,600 |
| 2026-09-30 | 38.42 | 38.80 | 37.32 | 38.06 | -0.39% | 2,380,700 |
| 2026-09-29 | 38.33 | 38.70 | 37.44 | 38.21 | -0.52% | 1,967,200 |
| 2026-09-28 | 35.92 | 39.10 | 35.51 | 38.41 | +6.19% | 2,994,400 |
| 2026-09-25 | 37.00 | 37.00 | 36.14 | 36.17 | -1.52% | 2,682,800 |
| 2026-09-24 | 37.49 | 37.60 | 35.89 | 36.73 | -2.44% | 2,307,500 |
| 2026-09-23 | 40.03 | 40.04 | 37.16 | 37.65 | -6.62% | 2,712,500 |
| 2026-09-22 | 39.42 | 40.39 | 38.70 | 40.32 | +2.65% | 1,753,100 |
| 2026-09-21 | 39.00 | 39.54 | 37.97 | 39.28 | +1.21% | 2,037,900 |
| 2026-09-18 | 38.67 | 39.04 | 38.10 | 38.81 | +0.34% | 3,214,700 |
| 2026-09-17 | 38.86 | 39.78 | 38.02 | 38.68 | +2.19% | 1,729,600 |
| 2026-09-16 | 36.99 | 38.92 | 36.70 | 37.85 | +2.80% | 2,069,200 |
| 2026-09-15 | 40.45 | 40.45 | 36.77 | 36.82 | -8.52% | 4,522,600 |
| 2026-09-14 | 43.53 | 43.77 | 39.50 | 40.25 | +3.50% | 7,286,100 |
| 2026-09-11 | 37.73 | 39.37 | 37.73 | 38.89 | +3.07% | 1,753,900 |
| 2026-09-10 | 37.65 | 38.19 | 37.17 | 37.73 | -0.68% | 1,403,800 |
| 2026-09-09 | 37.82 | 38.93 | 37.68 | 37.99 | -0.63% | 1,285,200 |
| 2026-09-08 | 38.00 | 39.26 | 37.70 | 38.23 | +0.37% | 1,494,200 |
| 2026-09-04 | 37.94 | 38.54 | 37.38 | 38.09 | +0.24% | 1,128,700 |
| 2026-09-03 | 38.94 | 39.00 | 37.32 | 38.00 | -2.31% | 1,529,700 |
| 2026-09-02 | 38.50 | 40.06 | 38.10 | 38.90 | +1.04% | 1,428,700 |
| 2026-09-01 | 39.38 | 40.00 | 38.15 | 38.50 | -3.07% | 1,571,100 |
| 2026-08-31 | 40.61 | 41.34 | 39.16 | 39.72 | -3.07% | 2,691,700 |
| 2026-08-28 | 43.18 | 43.38 | 40.85 | 40.98 | -6.48% | 1,802,500 |
| 2026-08-27 | 44.18 | 44.97 | 43.33 | 43.82 | +0.11% | 1,416,900 |
| 2026-08-26 | 44.73 | 45.04 | 43.35 | 43.77 | -2.32% | 1,599,200 |
| 2026-08-25 | 43.97 | 45.31 | 43.62 | 44.81 | +3.56% | 1,269,800 |
| 2026-08-24 | 44.46 | 44.46 | 41.25 | 43.27 | -3.65% | 1,726,800 |
| 2026-08-21 | 45.89 | 46.57 | 44.80 | 44.91 | -1.08% | 1,354,500 |
| 2026-08-20 | 45.11 | 45.59 | 44.20 | 45.40 | -0.92% | 1,661,500 |
| 2026-08-19 | 47.00 | 47.29 | 44.59 | 45.82 | -0.78% | 1,748,000 |
| 2026-08-18 | 45.34 | 46.37 | 44.19 | 46.18 | +2.03% | 2,009,200 |
| 2026-08-17 | 42.20 | 45.32 | 42.04 | 45.26 | +6.17% | 2,278,200 |
| 2026-08-14 | 43.00 | 43.74 | 42.01 | 42.63 | -2.89% | 1,709,500 |
| 2026-08-13 | 44.00 | 45.11 | 42.91 | 43.90 | +2.59% | 2,664,400 |
| 2026-08-12 | 47.51 | 47.55 | 42.42 | 42.79 | +4.60% | 7,635,600 |
| 2026-08-11 | 45.47 | 45.59 | 40.62 | 40.91 | -9.39% | 3,362,200 |
| 2026-08-10 | 45.85 | 45.95 | 43.51 | 45.15 | -2.15% | 2,311,100 |
| 2026-08-07 | 46.30 | 49.70 | 44.24 | 46.14 | +0.00% | 2,547,300 |
| 2026-08-06 | 44.39 | 46.18 | 44.30 | 46.14 | +3.94% | 1,782,200 |
| 2026-08-05 | 42.50 | 44.52 | 42.06 | 44.39 | +4.89% | 1,562,100 |
| 2026-08-04 | 42.65 | 43.09 | 41.86 | 42.32 | +1.27% | 1,862,100 |
| 2026-08-03 | 42.87 | 43.52 | 41.51 | 41.79 | -3.98% | 1,902,500 |
| 2026-07-31 | 44.98 | 45.00 | 42.84 | 43.52 | -2.18% | 1,965,900 |
| 2026-07-30 | 42.29 | 44.70 | 42.27 | 44.49 | +5.53% | 1,805,700 |
| 2026-07-29 | 42.00 | 42.85 | 41.08 | 42.16 | +0.48% | 1,763,300 |
| 2026-07-28 | 42.35 | 42.41 | 40.29 | 41.96 | -1.62% | 1,948,800 |
| 2026-07-27 | 43.65 | 45.42 | 41.73 | 42.65 | -1.20% | 1,556,400 |
| 2026-07-24 | 43.90 | 44.31 | 42.69 | 43.17 | +0.56% | 1,118,200 |
| 2026-07-23 | 43.20 | 44.17 | 42.67 | 42.93 | -1.69% | 774,900 |
| 2026-07-22 | 44.02 | 44.99 | 43.53 | 43.67 | -3.13% | 1,239,600 |
| 2026-07-21 | 42.49 | 45.17 | 41.57 | 45.08 | +5.33% | 1,498,500 |
| 2026-07-20 | 43.84 | 45.31 | 42.75 | 42.80 | -3.36% | 1,222,000 |
| 2026-07-17 | 43.84 | 45.18 | 43.36 | 44.29 | +0.43% | 1,486,800 |
| 2026-07-16 | 47.62 | 48.50 | 42.95 | 44.10 | -3.42% | 3,460,100 |
| 2026-07-15 | 45.00 | 46.65 | 44.73 | 45.66 | -0.70% | 1,437,000 |
| 2026-07-14 | 43.48 | 46.45 | 43.00 | 45.98 | +5.34% | 1,416,300 |
| 2026-07-13 | 46.23 | 46.41 | 43.38 | 43.65 | -7.27% | 1,807,200 |
| 2026-07-10 | 47.73 | 48.39 | 44.52 | 47.07 | -2.85% | 2,555,800 |
| 2026-07-09 | 45.07 | 48.47 | 44.53 | 48.45 | +6.91% | 3,017,600 |
| 2026-07-08 | 44.87 | 46.81 | 44.87 | 45.32 | +1.89% | 2,616,800 |
| 2026-07-07 | 44.35 | 45.38 | 42.50 | 44.48 | +0.34% | 2,588,200 |
| 2026-07-06 | 43.76 | 44.75 | 43.26 | 44.33 | +0.32% | 2,075,400 |
| 2026-07-02 | 43.37 | 44.50 | 42.42 | 44.19 | +1.82% | 2,362,000 |
| 2026-07-01 | 46.95 | 47.20 | 43.33 | 43.40 | -7.74% | 3,112,900 |
| 2026-06-30 | 46.50 | 49.20 | 46.05 | 47.04 | +1.05% | 4,323,300 |
| 2026-06-29 | 44.26 | 47.20 | 44.25 | 46.55 | +3.56% | 4,674,800 |
| 2026-06-26 | 44.70 | 45.75 | 42.84 | 44.95 | +0.36% | 12,213,500 |
| 2026-06-25 | 41.99 | 47.01 | 41.37 | 44.79 | +6.31% | 8,278,700 |
| 2026-06-24 | 39.25 | 44.53 | 39.25 | 42.13 | +16.45% | 12,466,100 |
| 2026-06-23 | 36.42 | 39.13 | 35.25 | 36.18 | -1.34% | 5,640,900 |
| 2026-06-22 | 38.58 | 39.16 | 35.13 | 36.67 | +49.80% | 20,142,900 |
| 2026-06-18 | 24.80 | 25.25 | 23.80 | 24.48 | +0.20% | 2,629,900 |
| 2026-06-17 | 24.14 | 25.02 | 24.10 | 24.43 | +1.12% | 1,583,100 |
| 2026-06-16 | 23.65 | 24.28 | 23.47 | 24.16 | +1.64% | 1,200,500 |
| 2026-06-15 | 24.77 | 25.23 | 23.63 | 23.77 | -3.96% | 1,386,800 |
| 2026-06-12 | 24.32 | 25.09 | 23.90 | 24.75 | +2.65% | 1,727,300 |
| 2026-06-11 | 23.24 | 24.64 | 22.86 | 24.11 | +3.74% | 2,369,500 |
| 2026-06-10 | 22.87 | 24.69 | 22.73 | 23.24 | +1.26% | 2,538,900 |
| 2026-06-09 | 23.20 | 23.79 | 21.69 | 22.95 | -0.30% | 1,969,800 |
| 2026-06-08 | 24.14 | 24.20 | 22.06 | 23.02 | -2.25% | 3,644,700 |
| 2026-06-05 | 24.47 | 25.06 | 22.95 | 23.55 | -4.23% | 4,182,100 |
| 2026-06-04 | 23.59 | 25.16 | 23.53 | 24.59 | +4.24% | 2,564,300 |
| 2026-06-03 | 22.75 | 23.71 | 22.29 | 23.59 | +3.19% | 2,293,700 |
| 2026-06-02 | 23.55 | 23.70 | 22.15 | 22.86 | -4.99% | 2,286,300 |
| 2026-06-01 | 24.06 | 24.73 | 23.69 | 24.06 | -0.54% | 1,735,700 |
| 2026-05-29 | 23.33 | 24.29 | 23.30 | 24.19 | +3.02% | 2,307,800 |
| 2026-05-28 | 23.25 | 23.52 | 22.44 | 23.48 | -0.17% | 3,158,100 |
| 2026-05-27 | 22.90 | 23.79 | 22.75 | 23.52 | +2.80% | 1,780,600 |
| 2026-05-26 | 22.78 | 23.28 | 22.48 | 22.88 | +1.69% | 1,349,600 |
| 2026-05-22 | 22.85 | 23.10 | 22.34 | 22.50 | -0.66% | 1,277,600 |
| 2026-05-21 | 20.80 | 22.68 | 20.70 | 22.65 | +8.53% | 2,118,300 |
| 2026-05-20 | 20.15 | 21.13 | 20.13 | 20.87 | +4.25% | 1,492,700 |
| 2026-05-19 | 20.37 | 20.47 | 19.33 | 20.02 | -2.25% | 1,680,900 |
| 2026-05-18 | 21.02 | 21.79 | 20.26 | 20.48 | -2.43% | 1,343,300 |
| 2026-05-15 | 21.05 | 21.41 | 20.80 | 20.99 | -1.69% | 1,435,300 |
| 2026-05-14 | 22.10 | 22.23 | 21.28 | 21.35 | -3.00% | 1,086,700 |
| 2026-05-13 | 21.19 | 22.46 | 20.83 | 22.01 | +4.02% | 1,483,700 |
| 2026-05-12 | 21.41 | 21.45 | 20.93 | 21.16 | -1.12% | 1,013,700 |
| 2026-05-11 | 21.73 | 22.24 | 21.30 | 21.40 | -2.95% | 1,482,900 |
| 2026-05-08 | 22.86 | 22.86 | 21.31 | 22.05 | -4.96% | 2,208,800 |
| 2026-05-07 | 23.52 | 23.52 | 22.68 | 23.20 | -0.94% | 1,809,400 |
| 2026-05-06 | 22.46 | 23.52 | 22.46 | 23.42 | +4.55% | 1,512,900 |
| 2026-05-05 | 21.75 | 22.59 | 21.70 | 22.40 | +2.99% | 1,042,600 |
| 2026-05-04 | 21.60 | 22.04 | 21.29 | 21.75 | +0.23% | 1,064,400 |
| 2026-05-01 | 22.06 | 22.29 | 21.63 | 21.70 | -0.82% | 1,408,100 |
| 2026-04-30 | 20.78 | 22.10 | 20.42 | 21.88 | +6.78% | 1,579,600 |
| 2026-04-29 | 21.07 | 21.14 | 20.27 | 20.49 | -3.67% | 1,342,000 |
| 2026-04-28 | 20.83 | 21.64 | 20.60 | 21.27 | +1.38% | 1,320,100 |
| 2026-04-27 | 22.50 | 22.88 | 20.77 | 20.98 | -6.67% | 2,006,900 |
| 2026-04-24 | 23.26 | 23.44 | 21.71 | 22.48 | -3.35% | 2,621,500 |
| 2026-04-23 | 22.86 | 23.80 | 22.55 | 23.26 | +0.78% | 1,965,200 |
| 2026-04-22 | 24.08 | 24.15 | 22.62 | 23.08 | -3.19% | 1,813,000 |
| 2026-04-21 | 23.75 | 24.17 | 22.83 | 23.84 | +2.85% | 2,634,900 |
| 2026-04-20 | 25.63 | 26.25 | 22.50 | 23.18 | +2.20% | 5,987,900 |
| 2026-04-17 | 22.86 | 23.00 | 22.01 | 22.68 | +0.98% | 2,122,200 |
| 2026-04-16 | 22.31 | 23.41 | 21.55 | 22.46 | +1.40% | 2,464,700 |
| 2026-04-15 | 22.00 | 22.20 | 21.46 | 22.15 | +1.00% | 1,501,300 |
| 2026-04-14 | 22.50 | 23.04 | 21.75 | 21.93 | -1.44% | 1,618,700 |
| 2026-04-13 | 21.53 | 22.72 | 21.51 | 22.25 | +3.34% | 2,022,600 |
| 2026-04-10 | 22.00 | 22.12 | 21.38 | 21.53 | +0.51% | 1,436,700 |
| 2026-04-09 | 21.02 | 21.58 | 20.41 | 21.42 | +1.90% | 1,561,500 |
| 2026-04-08 | 21.38 | 21.74 | 20.68 | 21.02 | +2.14% | 1,277,300 |
| 2026-04-07 | 20.31 | 20.58 | 19.75 | 20.58 | +0.73% | 1,353,800 |
| 2026-04-06 | 20.52 | 20.70 | 20.03 | 20.43 | -1.21% | 1,168,300 |
| 2026-04-02 | 20.15 | 21.09 | 19.95 | 20.68 | +0.39% | 1,957,700 |
| 2026-04-01 | 19.24 | 20.69 | 19.20 | 20.60 | +8.99% | 3,219,300 |
| 2026-03-31 | 17.73 | 18.98 | 17.68 | 18.90 | +8.00% | 2,316,300 |
| 2026-03-30 | 17.63 | 17.70 | 17.13 | 17.50 | -2.13% | 1,615,400 |
| 2026-03-27 | 18.83 | 18.84 | 17.66 | 17.88 | -5.60% | 1,743,200 |
| 2026-03-26 | 18.41 | 19.37 | 18.24 | 18.94 | +2.54% | 1,519,500 |
| 2026-03-25 | 17.87 | 19.06 | 17.82 | 18.47 | +3.82% | 2,508,300 |
| 2026-03-24 | 17.99 | 18.10 | 17.25 | 17.79 | -1.71% | 1,330,100 |
| 2026-03-23 | 18.42 | 18.98 | 17.93 | 18.10 | -1.63% | 1,026,700 |
| 2026-03-20 | 18.66 | 19.67 | 18.22 | 18.40 | -1.39% | 2,581,400 |
| 2026-03-19 | 17.36 | 18.82 | 17.25 | 18.66 | +5.78% | 1,444,900 |
| 2026-03-18 | 18.04 | 18.11 | 17.25 | 17.64 | -2.49% | 1,908,000 |
| 2026-03-17 | 18.29 | 18.74 | 18.05 | 18.09 | -1.26% | 1,472,900 |
| 2026-03-16 | 18.30 | 18.64 | 18.12 | 18.32 | +1.44% | 1,350,600 |
| 2026-03-13 | 17.94 | 18.20 | 17.25 | 18.06 | +0.44% | 1,628,800 |
| 2026-03-12 | 18.10 | 18.37 | 17.65 | 17.98 | -3.49% | 1,278,700 |
| 2026-03-11 | 18.95 | 19.02 | 18.36 | 18.63 | -2.20% | 1,271,400 |
| 2026-03-10 | 18.46 | 19.62 | 18.01 | 19.05 | +3.81% | 2,141,300 |
| 2026-03-09 | 17.54 | 18.49 | 17.39 | 18.35 | +3.91% | 1,626,600 |
| 2026-03-06 | 17.19 | 17.90 | 16.87 | 17.66 | +0.63% | 957,200 |
| 2026-03-05 | 17.62 | 18.07 | 17.04 | 17.55 | -1.18% | 1,985,100 |
| 2026-03-04 | 18.30 | 18.56 | 17.50 | 17.76 | +0.40% | 2,433,200 |
| 2026-03-03 | 16.75 | 18.10 | 16.55 | 17.69 | +2.97% | 2,655,200 |
| 2026-03-02 | 16.76 | 17.66 | 16.73 | 17.18 | -1.55% | 2,617,600 |
| 2026-02-27 | 17.01 | 17.96 | 16.81 | 17.45 | +0.93% | 2,064,800 |
| 2026-02-26 | 17.54 | 17.60 | 16.58 | 17.29 | -1.87% | 1,124,100 |
| 2026-02-25 | 17.62 | 17.85 | 17.35 | 17.62 | +0.97% | 1,162,700 |
| 2026-02-24 | 17.05 | 17.49 | 16.81 | 17.45 | +2.95% | 705,500 |
| 2026-02-23 | 17.04 | 17.40 | 16.53 | 16.95 | -1.05% | 854,400 |
| 2026-02-20 | 17.27 | 17.72 | 16.83 | 17.13 | -0.81% | 1,011,100 |
| 2026-02-19 | 17.17 | 17.50 | 16.59 | 17.27 | -0.63% | 1,255,300 |
| 2026-02-18 | 16.76 | 17.78 | 16.59 | 17.38 | +2.84% | 1,082,400 |
| 2026-02-17 | 15.88 | 17.22 | 15.88 | 16.90 | +7.30% | 2,456,900 |
| 2026-02-13 | 16.32 | 16.65 | 15.62 | 15.75 | -2.96% | 1,595,600 |
| 2026-02-12 | 17.35 | 17.54 | 16.18 | 16.23 | -6.46% | 1,284,300 |
| 2026-02-11 | 17.70 | 17.71 | 16.61 | 17.35 | -0.12% | 1,180,600 |
| 2026-02-10 | 17.03 | 17.80 | 16.97 | 17.37 | +0.12% | 736,500 |
| 2026-02-09 | 17.00 | 17.40 | 16.55 | 17.35 | +2.66% | 829,600 |
| 2026-02-06 | 16.49 | 17.02 | 16.46 | 16.90 | +4.00% | 1,172,500 |
| 2026-02-05 | 16.69 | 17.30 | 16.17 | 16.25 | -4.58% | 1,715,400 |
| 2026-02-04 | 17.60 | 17.85 | 16.31 | 17.03 | -4.86% | 2,009,700 |
| 2026-02-03 | 18.16 | 18.46 | 17.01 | 17.90 | -1.81% | 1,980,900 |
| 2026-02-02 | 16.79 | 18.70 | 16.79 | 18.23 | +8.00% | 2,056,600 |
| 2026-01-30 | 17.42 | 17.76 | 16.55 | 16.88 | -2.09% | 1,657,300 |
| 2026-01-29 | 17.14 | 17.40 | 16.50 | 17.24 | +2.38% | 1,076,400 |
| 2026-01-28 | 17.63 | 17.75 | 16.65 | 16.84 | -3.66% | 1,920,000 |
| 2026-01-27 | 16.54 | 17.66 | 16.54 | 17.48 | +5.88% | 1,835,200 |
| 2026-01-26 | 17.39 | 17.39 | 16.44 | 16.51 | -5.11% | 1,991,900 |
| 2026-01-23 | 17.31 | 17.61 | 16.69 | 17.40 | +2.53% | 2,765,200 |
| 2026-01-22 | 17.34 | 18.12 | 16.80 | 16.97 | -1.05% | 3,150,800 |
| 2026-01-21 | 16.78 | 17.61 | 16.74 | 17.15 | +2.21% | 2,774,900 |
| 2026-01-20 | 14.64 | 17.14 | 14.62 | 16.78 | +11.50% | 3,680,700 |
| 2026-01-16 | 15.49 | 15.88 | 14.87 | 15.05 | -2.15% | 1,660,200 |
| 2026-01-15 | 15.11 | 15.49 | 14.75 | 15.38 | +2.40% | 1,019,200 |
| 2026-01-14 | 14.86 | 15.16 | 14.31 | 15.02 | +1.01% | 2,061,900 |
| 2026-01-13 | 13.92 | 15.20 | 13.83 | 14.87 | +7.13% | 3,222,700 |
| 2026-01-12 | 13.80 | 13.91 | 12.88 | 13.88 | +0.29% | 2,104,400 |
| 2026-01-09 | 14.70 | 14.79 | 13.81 | 13.84 | -5.85% | 2,058,200 |
| 2026-01-08 | 13.98 | 15.29 | 13.63 | 14.70 | +4.78% | 3,522,100 |
| 2026-01-07 | 13.67 | 14.16 | 13.52 | 14.03 | +3.85% | 1,916,200 |
| 2026-01-06 | 13.70 | 14.19 | 13.06 | 13.51 | -0.52% | 2,409,400 |
| 2026-01-05 | 14.26 | 14.81 | 13.32 | 13.58 | -0.44% | 3,077,700 |
| 2026-01-02 | 13.50 | 13.67 | 13.24 | 13.64 | +1.87% | 1,663,800 |
| 2025-12-31 | 12.92 | 13.51 | 12.92 | 13.39 | +3.40% | 1,109,900 |
| 2025-12-30 | 13.46 | 13.47 | 12.85 | 12.95 | -3.79% | 1,266,300 |
| 2025-12-29 | 13.10 | 13.54 | 13.01 | 13.46 | +3.06% | 1,139,100 |
| 2025-12-26 | 13.36 | 13.37 | 12.70 | 13.06 | -2.76% | 1,488,100 |
| 2025-12-24 | 14.23 | 14.23 | 13.25 | 13.43 | -4.21% | 1,427,300 |
| 2025-12-23 | 13.65 | 14.28 | 13.48 | 14.02 | +5.41% | 3,176,100 |
| 2025-12-22 | 12.75 | 13.61 | 12.64 | 13.30 | +4.72% | 2,177,100 |
| 2025-12-19 | 12.57 | 12.88 | 12.43 | 12.70 | +1.28% | 7,129,100 |
| 2025-12-18 | 12.35 | 13.15 | 12.34 | 12.54 | +3.38% | 2,875,000 |
| 2025-12-17 | 12.26 | 12.72 | 12.08 | 12.13 | -1.06% | 1,514,000 |
| 2025-12-16 | 12.00 | 12.53 | 12.00 | 12.26 | +1.49% | 1,908,600 |
| 2025-12-15 | 12.59 | 12.77 | 12.02 | 12.08 | -3.75% | 1,056,700 |
| 2025-12-12 | 12.94 | 13.02 | 12.29 | 12.55 | -0.32% | 1,176,500 |
| 2025-12-11 | 12.44 | 12.99 | 12.40 | 12.59 | +1.70% | 1,391,600 |
| 2025-12-10 | 12.48 | 12.65 | 12.19 | 12.38 | -0.96% | 1,806,100 |
| 2025-12-09 | 12.97 | 13.25 | 12.36 | 12.50 | -3.85% | 1,418,900 |
| 2025-12-08 | 12.45 | 13.45 | 12.42 | 13.00 | +5.26% | 3,946,800 |
| 2025-12-05 | 12.46 | 12.68 | 12.01 | 12.35 | -0.64% | 1,405,000 |
| 2025-12-04 | 11.91 | 12.54 | 11.80 | 12.43 | +4.10% | 1,199,700 |
| 2025-12-03 | 12.19 | 12.48 | 11.92 | 11.94 | -1.00% | 1,319,100 |
| 2025-12-02 | 12.30 | 12.76 | 12.04 | 12.06 | -1.63% | 1,354,100 |
| 2025-12-01 | 12.42 | 12.59 | 12.19 | 12.26 | -3.08% | 1,046,400 |
| 2025-11-28 | 12.20 | 12.80 | 12.19 | 12.65 | +4.55% | 928,000 |
| 2025-11-26 | 11.92 | 12.35 | 11.69 | 12.10 | +1.85% | 1,146,900 |
| 2025-11-25 | 11.80 | 12.08 | 11.64 | 11.88 | +1.11% | 1,397,300 |
| 2025-11-24 | 10.69 | 11.87 | 10.53 | 11.75 | +10.02% | 2,134,100 |
| 2025-11-21 | 10.87 | 11.11 | 10.46 | 10.68 | -1.84% | 1,729,400 |
| 2025-11-20 | 11.20 | 11.82 | 10.86 | 10.88 | -0.46% | 1,424,900 |
| 2025-11-19 | 11.36 | 11.46 | 10.92 | 10.93 | -4.21% | 1,244,800 |
| 2025-11-18 | 11.15 | 11.60 | 10.82 | 11.41 | +0.62% | 1,131,100 |
| 2025-11-17 | 11.22 | 11.57 | 11.15 | 11.34 | -0.09% | 871,400 |
| 2025-11-14 | 11.23 | 11.87 | 11.08 | 11.35 | -2.41% | 2,051,100 |
| 2025-11-13 | 11.97 | 12.42 | 11.61 | 11.63 | -4.20% | 1,786,100 |
| 2025-11-12 | 12.56 | 13.15 | 12.11 | 12.14 | -2.72% | 1,470,300 |
| 2025-11-11 | 11.79 | 12.85 | 11.50 | 12.48 | +6.21% | 2,004,100 |
| 2025-11-10 | 11.83 | 12.89 | 11.66 | 11.75 | +0.43% | 1,819,500 |
| 2025-11-07 | 10.96 | 11.73 | 10.61 | 11.70 | +3.17% | 2,208,100 |
| 2025-11-06 | 11.45 | 11.70 | 11.13 | 11.34 | -1.65% | 1,480,300 |
| 2025-11-05 | 11.94 | 12.04 | 11.40 | 11.53 | -3.92% | 2,123,600 |
| 2025-11-04 | 12.00 | 12.53 | 11.88 | 12.00 | -2.36% | 2,205,600 |
| 2025-11-03 | 14.18 | 14.20 | 12.11 | 12.29 | -13.45% | 3,954,500 |
| 2025-10-31 | 13.46 | 14.43 | 13.23 | 14.20 | +6.05% | 5,325,700 |
| 2025-10-30 | 13.00 | 13.50 | 12.60 | 13.39 | +3.72% | 5,849,900 |
| 2025-10-29 | 13.02 | 13.74 | 12.70 | 12.91 | +0.31% | 1,695,300 |
| 2025-10-28 | 12.70 | 13.08 | 12.41 | 12.87 | +0.31% | 863,400 |
| 2025-10-27 | 12.60 | 13.06 | 12.44 | 12.83 | +3.63% | 1,311,600 |
| 2025-10-24 | 12.69 | 12.74 | 12.29 | 12.38 | -0.72% | 826,500 |
| 2025-10-23 | 12.49 | 12.76 | 12.34 | 12.47 | +0.32% | 866,000 |
| 2025-10-22 | 12.52 | 12.63 | 11.88 | 12.43 | -1.66% | 1,241,300 |
| 2025-10-21 | 13.02 | 13.10 | 12.35 | 12.64 | -3.95% | 1,618,100 |
| 2025-10-20 | 14.21 | 14.30 | 12.92 | 13.16 | -3.59% | 3,044,900 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：6月（+41.14%）。最弱月份：2月（-6.55%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Definium Therapeutics, Inc.（DFTX）最新收盘价是多少？
2026-10-16 收于 32.10，来自Closelook数据湖的每日价格记录。
DFTX 的52周最高价和最低价是多少？
过去52周最高 49.70、最低 10.46（截至 2026-10-16）。
Definium Therapeutics, Inc. 历史上最强和最弱的月份是哪个？
历史上，DFTX 最强的日历月份是6月（平均 +41.14%），最弱的是2月（平均 -6.55%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。