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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.20$8.926,561,200——
2019-12-30$6.12$10.5018,916,600——
2019-12-27$5.21$8.9412,381,400——
2019-12-26$4.03$6.929,210,400——
2019-12-24$4.55$7.8119,722,900——
2019-12-23$3.59$6.1631,718,200——
2019-12-20$2.25$3.865,396,500——
2019-12-19$1.90$3.261,183,700——
2019-12-18$1.68$2.88617,300——
2019-12-17$1.77$3.04507,300——
2019-12-16$1.85$3.17796,000——
2019-12-13$1.88$3.231,308,400——
2019-12-12$1.88$3.231,276,400——
2019-12-11$1.70$2.921,105,000——
2019-12-10$1.65$2.831,806,700——
2019-12-09$1.67$2.872,471,500——
2019-12-06$1.79$3.0734,656,200——
2019-12-05$1.80$3.091,074,100——
2019-12-04$1.77$3.04933,600——
2019-12-03$1.70$2.921,123,900——
2019-12-02$1.71$2.931,602,600——
2019-11-29$1.48$2.54203,900——
2019-11-27$1.44$2.47146,400——
2019-11-26$1.41$2.42155,000——
2019-11-25$1.41$2.42298,500——
2019-11-22$1.32$2.2781,300——
2019-11-21$1.28$2.2037,400——
2019-11-20$1.27$2.1877,300——
2019-11-19$1.28$2.2033,400——
2019-11-18$1.24$2.1345,000——
2019-11-15$1.24$2.1392,400——
2019-11-14$1.24$2.1366,900——
2019-11-13$1.25$2.1421,600——
2019-11-12$1.25$2.1427,600——
2019-11-11$1.26$2.1642,300——
2019-11-08$1.27$2.1882,600——
2019-11-07$1.30$2.2329,200——
2019-11-06$1.32$2.2742,400——
2019-11-05$1.29$2.2131,300——
2019-11-04$1.29$2.21151,200——
2019-11-01$1.31$2.25130,900——
2019-10-31$1.31$2.2546,300——
2019-10-30$1.33$2.2860,900——
2019-10-29$1.34$2.3075,800——
2019-10-28$1.27$2.18121,100——
2019-10-25$1.30$2.23189,200——
2019-10-24$1.27$2.18163,300——
2019-10-23$1.20$2.0696,300——
2019-10-22$1.10$1.89146,100——
2019-10-21$1.18$2.0283,900——
2019-10-18$1.24$2.1364,800——
2019-10-17$1.23$2.1142,300——
2019-10-16$1.24$2.1333,200——
2019-10-15$1.27$2.1829,600——
2019-10-14$1.26$2.1616,800——
2019-10-11$1.26$2.1616,200——
2019-10-10$1.23$2.1151,200——
2019-10-09$1.21$2.0822,200——
2019-10-08$1.23$2.1133,600——
2019-10-07$1.24$2.1381,100——
2019-10-04$1.26$2.1697,600——
2019-10-03$1.21$2.0836,600——
2019-10-02$1.23$2.1184,500——
2019-10-01$1.23$2.11121,600——
2019-09-30$1.20$2.0631,500——
2019-09-27$1.21$2.08351,900——
2019-09-26$1.26$2.16131,700——
2019-09-25$1.27$2.18147,400——
2019-09-24$1.22$2.0960,500——
2019-09-23$1.25$2.1444,900——
2019-09-20$1.19$2.04169,300——
2019-09-19$1.30$2.2362,800——
2019-09-18$1.27$2.1872,600——
2019-09-17$1.30$2.2375,800——
2019-09-16$1.27$2.18224,400——
2019-09-13$1.22$2.09256,200——
2019-09-12$1.22$2.09162,700——
2019-09-11$1.27$2.18364,900——
2019-09-10$1.25$2.14737,000——
2019-09-09$1.22$2.092,640,800——
2019-09-06$1.40$2.401,159,600——
2019-09-05$1.27$2.18150,600——
2019-09-04$1.30$2.23185,100——
2019-09-03$1.32$2.271,327,000——
2019-08-30$1.12$1.92201,300——
2019-08-29$1.04$1.78147,300——
2019-08-28$1.08$1.8565,900——
2019-08-27$1.10$1.89215,400——
2019-08-26$1.10$1.891,013,200——
2019-08-23$1.16$1.99106,100——
2019-08-22$1.19$2.0468,300——
2019-08-21$1.20$2.06111,100——
2019-08-20$1.22$2.09104,000——
2019-08-19$1.24$2.1396,800——
2019-08-16$1.24$2.13121,500——
2019-08-15$1.19$2.0497,700——
2019-08-14$1.19$2.04243,000——
2019-08-13$1.23$2.11112,800——
2019-08-12$1.24$2.13545,200——
2019-08-09$1.33$2.28186,100——
2019-08-08$1.32$2.27138,900——
2019-08-07$1.32$2.27202,400——
2019-08-06$1.34$2.30267,800——
2019-08-05$1.28$2.20720,800——
2019-08-02$1.40$2.401,386,800——
2019-08-01$1.33$2.28135,600——
2019-07-31$1.35$2.3248,800——
2019-07-30$1.37$2.35198,200——
2019-07-29$1.32$2.27173,700——
2019-07-26$1.37$2.3577,600——
2019-07-25$1.40$2.40241,200——
2019-07-24$1.39$2.3971,000——
2019-07-23$1.38$2.3793,800——
2019-07-22$1.36$2.33135,700——
2019-07-19$1.34$2.30120,800——
2019-07-18$1.35$2.32299,400——
2019-07-17$1.39$2.3999,200——
2019-07-16$1.41$2.42168,700——
2019-07-15$1.41$2.42598,400——
2019-07-12$1.32$2.27200,200——
2019-07-11$1.33$2.28359,600——
2019-07-10$1.42$2.4484,800——
2019-07-09$1.37$2.35264,600——
2019-07-08$1.43$2.45202,400——
2019-07-05$1.45$2.49987,900——
2019-07-03$1.36$2.33280,700——
2019-07-02$1.34$2.30714,100——
2019-07-01$1.25$2.14110,400——
2019-06-28$1.21$2.08117,900——
2019-06-27$1.21$2.08211,900——
2019-06-26$1.27$2.18176,400——
2019-06-25$1.30$2.23409,900——
2019-06-24$1.34$2.30458,900——
2019-06-21$1.24$2.13663,000——
2019-06-20$1.18$2.02101,000——
2019-06-19$1.16$1.99104,500——
2019-06-18$1.14$1.96324,900——
2019-06-17$1.19$2.0470,600——
2019-06-14$1.20$2.06281,600——
2019-06-13$1.11$1.9077,100——
2019-06-12$1.12$1.9252,800——
2019-06-11$1.09$1.87147,900——
2019-06-10$1.11$1.90117,300——
2019-06-07$1.07$1.8449,200——
2019-06-06$1.07$1.8448,900——
2019-06-05$1.06$1.82117,900——
2019-06-04$1.12$1.9273,700——
2019-06-03$1.12$1.92180,700——
2019-05-31$1.10$1.8951,800——
2019-05-30$1.12$1.92112,000——
2019-05-29$1.15$1.97221,700——
2019-05-28$1.14$1.96372,100——
2019-05-24$1.11$1.90131,700——
2019-05-23$1.07$1.8454,200——
2019-05-22$1.06$1.8229,100——
2019-05-21$1.04$1.7828,900——
2019-05-20$1.02$1.7561,300——
2019-05-17$1.09$1.8789,900——
2019-05-16$1.07$1.8454,900——
2019-05-15$1.07$1.8498,100——
2019-05-14$1.06$1.8266,300——
2019-05-13$1.07$1.8453,200——
2019-05-10$1.12$1.92105,000——
2019-05-09$1.09$1.8752,000——
2019-05-08$1.06$1.8216,600——
2019-05-07$1.06$1.82143,200——
2019-05-06$1.10$1.8995,500——
2019-05-03$1.07$1.8462,400——
2019-05-02$1.07$1.8420,000——
2019-05-01$1.09$1.8768,500——
2019-04-30$1.10$1.8984,800——
2019-04-29$1.12$1.9246,900——
2019-04-26$1.13$1.9445,700——
2019-04-25$1.13$1.9459,800——
2019-04-24$1.13$1.94107,600——
2019-04-23$1.15$1.9755,200——
2019-04-22$1.10$1.8967,700——
2019-04-18$1.12$1.9224,500——
2019-04-17$1.12$1.9252,300——
2019-04-16$1.10$1.89201,900——
2019-04-15$1.17$2.01221,700——
2019-04-12$1.15$1.9772,500——
2019-04-11$1.17$2.01110,100——
2019-04-10$1.17$2.0154,500——
2019-04-09$1.18$2.02108,800——
2019-04-08$1.19$2.0430,300——
2019-04-05$1.20$2.0686,600——
2019-04-04$1.20$2.06121,200——
2019-04-03$1.20$2.0698,500——
2019-04-02$1.24$2.1399,000——
2019-04-01$1.24$2.13149,700——
2019-03-29$1.29$2.21220,900——
2019-03-28$1.21$2.08135,200——
2019-03-27$1.24$2.13294,500——
2019-03-26$1.16$1.99123,300——
2019-03-25$1.14$1.96260,500——
2019-03-22$1.21$2.08193,900——
2019-03-21$1.22$2.09210,500——
2019-03-20$1.27$2.18131,600——
2019-03-19$1.28$2.20160,300——
2019-03-18$1.28$2.20851,600——
2019-03-15$1.26$2.16163,000——
2019-03-14$1.23$2.1184,200——
2019-03-13$1.26$2.16144,500——
2019-03-12$1.24$2.13289,600——
2019-03-11$1.17$2.01130,000——
2019-03-08$1.19$2.04124,100——
2019-03-07$1.20$2.06223,800——
2019-03-06$1.18$2.02171,500——
2019-03-05$1.25$2.141,003,900——
2019-03-04$1.20$2.06164,300——
2019-03-01$1.20$2.06171,000——
2019-02-28$1.18$2.0286,000——
2019-02-27$1.22$2.0986,600——
2019-02-26$1.21$2.08119,600——
2019-02-25$1.22$2.09444,400——
2019-02-22$1.12$1.92109,300——
2019-02-21$1.15$1.97265,100——
2019-02-20$1.07$1.8476,200——
2019-02-19$1.08$1.8596,700——
2019-02-15$1.09$1.87179,100——
2019-02-14$1.10$1.89242,800——
2019-02-13$1.03$1.77125,500——
2019-02-12$1.05$1.80215,900——
2019-02-11$1.03$1.77107,400——
2019-02-08$1.03$1.77363,900——
2019-02-07$1.13$1.94318,000——
2019-02-06$1.12$1.92278,000——
2019-02-05$1.07$1.841,598,000——
2019-02-04$1.20$2.06203,700——
2019-02-01$1.18$2.02303,900——
2019-01-31$1.17$2.01369,500——
2019-01-30$1.15$1.97302,100——
2019-01-29$1.17$2.01526,000——
2019-01-28$1.19$2.04597,800——
2019-01-25$1.15$1.97142,000——
2019-01-24$1.18$2.02184,400——
2019-01-23$1.15$1.97179,100——
2019-01-22$1.16$1.99168,400——
2019-01-18$1.13$1.94176,400——
2019-01-17$1.18$2.02474,300——
2019-01-16$1.12$1.921,580,200——
2019-01-15$1.09$1.87210,800——
2019-01-14$1.08$1.8568,900——
2019-01-11$1.09$1.87115,200——
2019-01-10$1.06$1.82152,600——
2019-01-09$1.06$1.82389,500——
2019-01-08$1.03$1.77168,700——
2019-01-07$1.00$1.72351,600——
2019-01-04$0.99$1.70231,300——
2019-01-03$0.92$1.58143,700——
2019-01-02$0.92$1.58170,300——