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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.82$11.701,040,200——
2020-12-30$7.01$12.03808,300——
2020-12-29$6.79$11.651,735,000——
2020-12-28$7.17$12.301,123,500——
2020-12-24$7.46$12.80516,500——
2020-12-23$7.64$13.11875,000——
2020-12-22$7.57$12.991,587,500——
2020-12-21$7.83$13.441,252,700——
2020-12-18$8.04$13.802,434,000——
2020-12-17$8.41$14.431,752,100——
2020-12-16$7.93$13.611,029,500——
2020-12-15$8.05$13.811,208,300——
2020-12-14$7.76$13.321,346,000——
2020-12-11$8.12$13.931,806,200——
2020-12-10$7.70$13.211,288,900——
2020-12-09$7.87$13.502,072,900——
2020-12-08$7.91$13.571,385,900——
2020-12-07$7.56$12.971,227,100——
2020-12-04$7.73$13.261,304,800——
2020-12-03$7.49$12.851,024,300——
2020-12-02$7.31$12.54985,300——
2020-12-01$7.53$12.921,079,700——
2020-11-30$7.72$13.251,722,200——
2020-11-27$7.76$13.321,645,200——
2020-11-25$7.70$13.213,621,700——
2020-11-24$7.25$12.442,698,200——
2020-11-23$7.10$12.182,965,000——
2020-11-20$7.33$12.583,381,700——
2020-11-19$7.47$12.823,279,400——
2020-11-18$7.48$12.844,044,400——
2020-11-17$7.95$13.643,098,300——
2020-11-16$8.13$13.953,109,400——
2020-11-13$8.37$14.3612,862,700——
2020-11-12$11.18$19.181,903,500——
2020-11-11$10.86$18.641,368,100——
2020-11-10$9.98$17.13957,200——
2020-11-09$10.16$17.432,583,100——
2020-11-06$10.70$18.363,337,400——
2020-11-05$10.51$18.033,851,500——
2020-11-04$11.54$19.8045,344,400——
2020-11-03$9.19$15.77927,800——
2020-11-02$8.93$15.321,555,500——
2020-10-30$8.21$14.091,005,700——
2020-10-29$8.73$14.981,235,100——
2020-10-28$8.67$14.881,584,200——
2020-10-27$9.11$15.631,233,600——
2020-10-26$9.07$15.562,724,900——
2020-10-23$9.32$15.998,285,200——
2020-10-22$8.83$15.152,558,600——
2020-10-21$8.91$15.291,240,500——
2020-10-20$9.40$16.131,346,900——
2020-10-19$9.84$16.882,025,500——
2020-10-16$10.48$17.98700,200——
2020-10-15$10.89$18.69832,500——
2020-10-14$10.99$18.861,064,200——
2020-10-13$11.22$19.251,357,900——
2020-10-12$11.43$19.611,188,200——
2020-10-09$11.92$20.451,363,700——
2020-10-08$12.25$21.021,312,700——
2020-10-07$12.13$20.813,292,300——
2020-10-06$11.35$19.481,518,700——
2020-10-05$11.57$19.852,625,300——
2020-10-02$10.66$18.292,096,900——
2020-10-01$11.40$19.561,736,900——
2020-09-30$11.51$19.754,290,500——
2020-09-29$11.41$19.583,889,500——
2020-09-28$11.16$19.154,944,300——
2020-09-25$11.47$19.6813,904,200——
2020-09-24$9.71$16.663,288,100——
2020-09-23$9.76$16.756,264,900——
2020-09-22$10.45$17.9312,138,800——
2020-09-21$9.82$16.8511,105,200——
2020-09-18$10.07$17.28117,052,400——
2020-09-17$7.09$12.174,979,800——
2020-09-16$7.04$12.085,095,100——
2020-09-15$7.02$12.0515,015,500——
2020-09-14$7.75$13.30175,097,200——
2020-09-11$3.32$5.702,582,000——
2020-09-10$3.14$5.39518,800——
2020-09-09$3.23$5.541,114,600——
2020-09-08$3.08$5.29569,900——
2020-09-04$3.02$5.18837,300——
2020-09-03$3.03$5.201,385,300——
2020-09-02$3.08$5.29397,200——
2020-09-01$3.08$5.29437,900——
2020-08-31$3.14$5.39320,200——
2020-08-28$3.12$5.35558,600——
2020-08-27$3.05$5.23696,000——
2020-08-26$3.19$5.471,638,300——
2020-08-25$3.17$5.44523,900——
2020-08-24$3.04$5.221,020,700——
2020-08-21$3.12$5.351,100,200——
2020-08-20$3.38$5.80376,400——
2020-08-19$3.45$5.92631,500——
2020-08-18$3.42$5.87677,300——
2020-08-17$3.53$6.061,117,300——
2020-08-14$3.38$5.802,179,700——
2020-08-13$3.21$5.512,648,200——
2020-08-12$3.36$5.7714,149,800——
2020-08-11$2.92$5.01559,800——
2020-08-10$3.05$5.23695,200——
2020-08-07$2.95$5.06596,800——
2020-08-06$2.96$5.081,338,100——
2020-08-05$3.12$5.351,041,800——
2020-08-04$3.17$5.44671,800——
2020-08-03$3.23$5.54849,100——
2020-07-31$3.17$5.44822,500——
2020-07-30$3.18$5.461,067,300——
2020-07-29$3.34$5.73978,800——
2020-07-28$3.40$5.83711,300——
2020-07-27$3.47$5.951,030,100——
2020-07-24$3.53$6.062,705,300——
2020-07-23$3.31$5.68753,800——
2020-07-22$3.36$5.77770,400——
2020-07-21$3.42$5.871,095,300——
2020-07-20$3.28$5.63981,000——
2020-07-17$3.30$5.661,266,000——
2020-07-16$3.41$5.851,364,700——
2020-07-15$3.39$5.822,676,500——
2020-07-14$3.65$6.263,404,400——
2020-07-13$3.64$6.2511,161,900——
2020-07-10$3.34$5.733,040,300——
2020-07-09$3.06$5.252,100,800——
2020-07-08$3.13$5.371,660,500——
2020-07-07$3.12$5.351,240,600——
2020-07-06$2.97$5.10972,600——
2020-07-02$2.86$4.91916,000——
2020-07-01$2.99$5.131,132,300——
2020-06-30$3.08$5.29862,500——
2020-06-29$3.10$5.322,280,400——
2020-06-26$3.36$5.776,018,300——
2020-06-25$3.07$5.271,954,600——
2020-06-24$3.20$5.495,474,600——
2020-06-23$2.80$4.801,064,600——
2020-06-22$2.67$4.58672,500——
2020-06-19$2.64$4.531,472,500——
2020-06-18$2.63$4.51953,000——
2020-06-17$2.63$4.51998,000——
2020-06-16$2.72$4.672,815,700——
2020-06-15$2.57$4.411,915,700——
2020-06-12$2.42$4.151,916,200——
2020-06-11$2.55$4.381,727,700——
2020-06-10$2.73$4.681,716,100——
2020-06-09$2.79$4.793,780,900——
2020-06-08$2.59$4.442,218,100——
2020-06-05$2.59$4.444,076,400——
2020-06-04$2.66$4.5610,310,300——
2020-06-03$3.42$5.8779,515,300——
2020-06-02$2.04$3.501,345,100——
2020-06-01$2.11$3.621,080,700——
2020-05-29$2.14$3.67926,700——
2020-05-28$2.11$3.621,267,300——
2020-05-27$2.16$3.711,720,700——
2020-05-26$2.16$3.712,448,700——
2020-05-22$2.13$3.652,507,000——
2020-05-21$2.04$3.502,485,300——
2020-05-20$2.12$3.643,574,600——
2020-05-19$2.19$3.765,488,500——
2020-05-18$2.30$3.9514,968,000——
2020-05-15$2.12$3.6447,454,300——
2020-05-14$8.11$13.921,430,600——
2020-05-13$7.77$13.331,996,000——
2020-05-12$8.28$14.211,807,100——
2020-05-11$9.64$16.541,983,400——
2020-05-08$9.01$15.463,826,200——
2020-05-07$7.81$13.40689,900——
2020-05-06$7.63$13.09966,800——
2020-05-05$7.85$13.47607,900——
2020-05-04$7.88$13.52595,500——
2020-05-01$7.49$12.85549,900——
2020-04-30$7.64$13.11657,500——
2020-04-29$7.99$13.711,363,200——
2020-04-28$7.41$12.72694,800——
2020-04-27$7.37$12.651,426,900——
2020-04-24$7.12$12.221,479,200——
2020-04-23$7.31$12.545,435,700——
2020-04-22$5.54$9.51476,800——
2020-04-21$5.38$9.23492,700——
2020-04-20$5.46$9.37763,800——
2020-04-17$5.74$9.85412,400——
2020-04-16$5.67$9.73497,500——
2020-04-15$5.50$9.44640,000——
2020-04-14$5.66$9.71701,300——
2020-04-13$5.50$9.44789,000——
2020-04-09$4.81$8.25608,000——
2020-04-08$5.04$8.65630,600——
2020-04-07$4.64$7.96436,800——
2020-04-06$4.82$8.27467,700——
2020-04-03$4.80$8.24470,200——
2020-04-02$4.82$8.271,191,900——
2020-04-01$4.21$7.22578,100——
2020-03-31$4.11$7.05491,600——
2020-03-30$4.04$6.93677,700——
2020-03-27$4.26$7.31653,700——
2020-03-26$4.13$7.091,110,000——
2020-03-25$4.15$7.12721,200——
2020-03-24$4.36$7.48524,400——
2020-03-23$4.16$7.14471,300——
2020-03-20$3.87$6.64700,200——
2020-03-19$4.23$7.261,031,200——
2020-03-18$3.80$6.52701,300——
2020-03-17$3.66$6.28958,300——
2020-03-16$3.98$6.83828,700——
2020-03-13$4.13$7.091,073,400——
2020-03-12$3.26$5.591,260,100——
2020-03-11$4.24$7.281,123,300——
2020-03-10$4.98$8.55920,300——
2020-03-09$4.86$8.341,147,700——
2020-03-06$6.04$10.36730,000——
2020-03-05$6.12$10.50374,400——
2020-03-04$6.01$10.31706,200——
2020-03-03$6.18$10.60536,400——
2020-03-02$6.47$11.10799,500——
2020-02-28$5.61$9.631,443,500——
2020-02-27$5.94$10.191,034,100——
2020-02-26$6.43$11.031,141,900——
2020-02-25$6.85$11.751,100,700——
2020-02-24$7.37$12.65831,100——
2020-02-21$7.62$13.081,640,200——
2020-02-20$7.06$12.11919,500——
2020-02-19$6.83$11.721,169,500——
2020-02-18$7.20$12.35709,900——
2020-02-14$7.26$12.461,483,300——
2020-02-13$7.73$13.26503,300——
2020-02-12$7.84$13.45851,900——
2020-02-11$7.85$13.472,010,400——
2020-02-10$7.88$13.52857,300——
2020-02-07$7.90$13.561,165,500——
2020-02-06$8.25$14.16508,100——
2020-02-05$8.46$14.521,067,200——
2020-02-04$8.35$14.333,798,800——
2020-02-03$8.12$13.933,704,400——
2020-01-31$8.15$13.981,054,900——
2020-01-30$8.03$13.781,619,300——
2020-01-29$8.29$14.232,173,900——
2020-01-28$8.66$14.8610,349,500——
2020-01-27$7.15$12.271,264,900——
2020-01-24$7.18$12.321,494,400——
2020-01-23$7.73$13.261,123,300——
2020-01-22$8.10$13.901,884,700——
2020-01-21$7.89$13.541,426,200——
2020-01-17$8.25$14.162,728,700——
2020-01-16$8.63$14.813,276,300——
2020-01-15$8.45$14.503,829,800——
2020-01-14$7.52$12.903,379,400——
2020-01-13$6.99$11.994,246,500——
2020-01-10$8.15$13.983,796,100——
2020-01-09$7.93$13.613,424,900——
2020-01-08$8.60$14.768,408,500——
2020-01-07$7.70$13.2111,036,800——
2020-01-06$8.63$14.8120,843,000——
2020-01-03$9.65$16.5636,380,800——
2020-01-02$7.20$12.3516,800,600——