NASDAQ:FLNA | Historical Stock Price | FILANA THERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-07-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.75$2.36$7.41$23.27$73.12$229.722000-07-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.97$32.5582,257——
2012-12-28$18.34$31.4729,329——
2012-12-27$18.20$31.2315,414——
2012-12-26$18.55$31.8319,729——
2012-12-24$17.99$30.875,714——
2012-12-21$18.13$31.1162,829——
2012-12-20$18.48$31.718,000——
2012-12-19$18.48$31.7123,100——
2012-12-18$18.41$31.5933,629——
2012-12-17$17.71$30.3918,957——
2012-12-14$16.94$29.0729,743——
2012-12-13$17.71$30.3942,829——
2012-12-12$22.33$29.3126,471——
2012-12-11$22.47$29.4926,357——
2012-12-10$21.84$28.6632,857——
2012-12-07$21.28$27.938,257——
2012-12-06$21.77$28.579,486——
2012-12-05$21.42$28.1111,971——
2012-12-04$22.12$29.0310,014——
2012-12-03$21.84$28.666,571——
2012-11-30$22.26$29.2218,571——
2012-11-29$21.91$28.7612,814——
2012-11-28$20.72$27.198,429——
2012-11-27$20.72$27.1916,657——
2012-11-26$20.72$27.1911,886——
2012-11-23$20.93$27.478,129——
2012-11-21$21.07$27.6512,286——
2012-11-20$20.93$27.4726,700——
2012-11-19$19.39$25.4515,971——
2012-11-16$19.25$25.2719,529——
2012-11-15$19.46$25.5416,729——
2012-11-14$19.32$25.3617,757——
2012-11-13$19.88$26.0915,057——
2012-11-12$20.30$26.6413,629——
2012-11-09$20.44$26.8332,800——
2012-11-08$19.74$25.9173,257——
2012-11-07$21.00$27.5629,743——
2012-11-06$21.35$28.0230,514——
2012-11-05$21.56$28.3031,271——
2012-11-02$21.14$27.75196,743——
2012-11-01$20.72$27.19429,886——
2012-10-31$32.69$42.9116,329——
2012-10-26$34.02$44.6514,557——
2012-10-25$33.74$44.2818,086——
2012-10-24$34.30$45.0215,371——
2012-10-23$34.79$45.6619,571——
2012-10-22$35.56$46.6721,786——
2012-10-19$36.96$48.5142,871——
2012-10-18$40.81$53.5642,729——
2012-10-17$39.62$52.0019,257——
2012-10-16$38.22$50.1611,557——
2012-10-15$37.59$49.348,671——
2012-10-12$36.75$48.237,300——
2012-10-11$37.66$49.4313,414——
2012-10-10$38.08$49.9820,057——
2012-10-09$36.33$47.687,400——
2012-10-08$36.12$47.419,457——
2012-10-05$36.96$48.518,386——
2012-10-04$36.96$48.5110,714——
2012-10-03$37.03$48.6019,557——
2012-10-02$35.91$47.1316,057——
2012-10-01$35.42$46.4914,757——
2012-09-28$35.35$46.4020,800——
2012-09-27$37.03$48.6028,400——
2012-09-26$36.26$47.5917,257——
2012-09-25$34.72$45.5746,343——
2012-09-24$33.88$44.4725,429——
2012-09-21$32.27$42.3548,043——
2012-09-20$30.87$40.526,657——
2012-09-19$31.01$40.7010,757——
2012-09-18$31.36$41.1613,114——
2012-09-17$30.80$40.429,343——
2012-09-14$30.80$40.4215,914——
2012-09-13$30.45$39.9719,086——
2012-09-12$30.45$39.9711,286——
2012-09-11$30.31$39.7834,471——
2012-09-10$28.28$37.127,014——
2012-09-07$28.49$37.399,429——
2012-09-06$28.84$37.8540,414——
2012-09-05$27.93$36.669,600——
2012-09-04$28.14$36.9311,100——
2012-08-31$27.86$36.5751,143——
2012-08-30$28.00$36.753,829——
2012-08-29$28.49$37.395,386——
2012-08-28$28.35$37.219,786——
2012-08-27$28.21$37.034,557——
2012-08-24$28.07$36.847,257——
2012-08-23$27.79$36.475,543——
2012-08-22$27.02$35.466,043——
2012-08-21$27.86$36.577,257——
2012-08-20$27.30$35.8310,086——
2012-08-17$28.42$37.3023,729——
2012-08-16$28.35$37.2112,029——
2012-08-15$27.51$36.1118,043——
2012-08-14$27.02$35.4610,214——
2012-08-13$25.97$34.095,714——
2012-08-10$25.90$33.994,686——
2012-08-09$25.97$34.096,943——
2012-08-08$26.11$34.275,729——
2012-08-07$26.53$34.8213,329——
2012-08-06$27.37$35.9239,471——
2012-08-03$24.99$32.8095,786——
2012-08-02$24.99$32.8019,786——
2012-08-01$25.41$33.3521,929——
2012-07-31$25.76$33.8117,786——
2012-07-30$26.74$35.1020,229——
2012-07-27$27.93$36.6620,957——
2012-07-26$27.51$36.1116,686——
2012-07-25$27.58$36.2015,014——
2012-07-24$28.21$37.0314,900——
2012-07-23$28.63$37.5816,943——
2012-07-20$29.19$38.3111,771——
2012-07-19$30.03$39.416,371——
2012-07-18$31.71$41.6214,186——
2012-07-17$31.36$41.166,471——
2012-07-16$30.31$39.7811,314——
2012-07-13$29.96$39.3213,271——
2012-07-12$30.17$39.6018,386——
2012-07-11$31.29$41.0714,986——
2012-07-10$31.57$41.4410,543——
2012-07-09$32.90$43.185,414——
2012-07-06$32.62$42.8111,657——
2012-07-05$33.04$43.3616,771——
2012-07-03$32.69$42.9114,800——
2012-07-02$32.62$42.8127,171——
2012-06-29$32.83$43.0925,300——
2012-06-28$32.48$42.6311,629——
2012-06-27$33.60$44.1022,086——
2012-06-26$33.46$43.924,914——
2012-06-25$32.69$42.919,129——
2012-06-22$33.95$44.5636,800——
2012-06-21$32.83$43.0920,114——
2012-06-20$32.55$42.7224,129——
2012-06-19$33.39$43.8216,657——
2012-06-18$33.18$43.5522,700——
2012-06-15$32.55$42.7222,429——
2012-06-14$32.06$42.0815,157——
2012-06-13$31.15$40.8826,343——
2012-06-12$30.10$39.5120,371——
2012-06-11$29.19$38.3166,186——
2012-06-08$30.52$40.0637,643——
2012-06-07$28.77$37.7640,657——
2012-06-06$26.81$35.1922,286——
2012-06-05$24.92$32.718,014——
2012-06-04$25.62$33.6316,071——
2012-06-01$25.55$33.5314,000——
2012-05-31$26.25$34.4546,786——
2012-05-30$24.99$32.8015,786——
2012-05-29$26.25$34.458,514——
2012-05-25$26.39$34.6412,314——
2012-05-24$27.09$35.5616,686——
2012-05-23$26.18$34.368,143——
2012-05-22$26.25$34.4511,286——
2012-05-21$26.74$35.1013,343——
2012-05-18$26.46$34.7317,657——
2012-05-17$26.53$34.829,829——
2012-05-16$26.88$35.2813,843——
2012-05-15$27.51$36.115,000——
2012-05-14$27.51$36.1116,229——
2012-05-11$28.70$37.6721,329——
2012-05-10$28.07$36.8412,286——
2012-05-09$27.79$36.4711,714——
2012-05-08$28.21$37.0314,400——
2012-05-07$26.39$34.6413,286——
2012-05-04$25.27$33.1715,186——
2012-05-03$26.25$34.4517,071——
2012-05-02$27.30$35.8326,871——
2012-05-01$28.42$37.3074,343——
2012-04-30$28.35$37.2123,857——
2012-04-27$28.21$37.0313,786——
2012-04-26$28.35$37.2110,471——
2012-04-25$28.07$36.8417,143——
2012-04-24$27.93$36.6622,514——
2012-04-23$26.11$34.2718,614——
2012-04-20$26.18$34.3614,886——
2012-04-19$25.62$33.6313,886——
2012-04-18$25.55$33.5328,857——
2012-04-17$25.90$33.9910,814——
2012-04-16$25.20$33.0713,586——
2012-04-13$24.92$32.7121,857——
2012-04-12$26.46$34.7312,971——
2012-04-11$26.46$34.7312,971——
2012-04-10$26.25$34.4562,429——
2012-04-09$26.32$34.5413,786——
2012-04-05$27.02$35.4621,786——
2012-04-04$26.60$34.91117,957——
2012-04-03$26.53$34.8226,943——
2012-04-02$26.18$34.36288,429——
2012-03-30$25.34$33.2635,200——
2012-03-29$24.57$32.2527,071——
2012-03-28$24.57$32.2538,729——
2012-03-27$25.13$32.988,886——
2012-03-26$25.13$32.9817,671——
2012-03-23$25.13$32.9810,671——
2012-03-22$24.57$32.2512,300——
2012-03-21$24.99$32.808,614——
2012-03-20$25.20$33.0736,729——
2012-03-19$25.62$33.6314,543——
2012-03-16$26.18$34.3620,171——
2012-03-15$26.60$34.9113,300——
2012-03-14$26.60$34.9110,414——
2012-03-13$27.65$36.2928,400——
2012-03-12$27.23$35.7411,486——
2012-03-09$27.16$35.6538,471——
2012-03-08$25.76$33.8111,729——
2012-03-07$25.48$33.447,529——
2012-03-06$25.20$33.0713,629——
2012-03-05$25.62$33.633,329——
2012-03-02$25.48$33.4422,971——
2012-03-01$25.41$33.3520,000——
2012-02-29$25.69$33.7224,500——
2012-02-28$26.46$34.736,943——
2012-02-27$26.67$35.009,843——
2012-02-24$27.16$35.6532,814——
2012-02-23$26.81$35.1916,086——
2012-02-22$26.11$34.2761,814——
2012-02-21$27.23$35.7418,086——
2012-02-17$28.07$36.846,786——
2012-02-16$28.42$37.3018,014——
2012-02-15$27.93$36.6615,500——
2012-02-14$28.77$37.7615,386——
2012-02-13$29.61$38.868,200——
2012-02-10$28.35$37.2110,400——
2012-02-09$28.84$37.857,057——
2012-02-08$28.91$37.948,286——
2012-02-07$29.05$38.1311,043——
2012-02-06$29.54$38.779,143——
2012-02-03$30.03$39.4142,000——
2012-02-02$29.19$38.3121,957——
2012-02-01$30.31$39.7829,629——
2012-01-31$30.87$40.5211,657——
2012-01-30$30.73$40.339,186——
2012-01-27$30.87$40.5214,343——
2012-01-26$31.43$41.2511,957——
2012-01-25$31.08$40.7916,286——
2012-01-24$30.66$40.2412,729——
2012-01-23$30.24$39.6915,286——
2012-01-20$29.26$38.4018,700——
2012-01-19$28.00$36.7511,657——
2012-01-18$28.14$36.9311,586——
2012-01-17$26.11$34.2714,429——
2012-01-13$25.76$33.8120,043——
2012-01-12$26.11$34.2716,143——
2012-01-11$26.32$34.5415,543——
2012-01-10$25.97$34.0918,343——
2012-01-09$25.97$34.0910,357——
2012-01-06$26.11$34.279,900——
2012-01-05$26.46$34.738,243——
2012-01-04$26.95$35.378,514——
2012-01-03$27.37$35.9230,343——