Skip to main content
Filana Therapeutics, Inc. (FLNA)
NASDAQ: FLNA · Real-Time Price · USD
1.200
+0.040 (3.45%)
At close: Jun 26, 2026, 4:00 PM EDT
1.199
-0.001 (-0.05%)
After-hours: Jun 26, 2026, 6:18 PM EDT

Filana Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.151.211.151.201.203.45%358,335
Jun 25, 20261.181.191.151.161.16-1.69%334,950
Jun 24, 20261.191.211.171.181.18-0.84%207,342
Jun 23, 20261.231.271.191.191.19-4.03%346,871
Jun 22, 20261.221.261.221.241.241.64%367,478
Jun 18, 20261.241.251.201.221.220.83%465,033
Jun 17, 20261.231.251.201.211.21-0.82%309,129
Jun 16, 20261.211.231.171.221.220.83%442,283
Jun 15, 20261.261.291.171.211.21-3.20%473,312
Jun 12, 20261.311.331.251.251.25-4.58%193,772
Jun 11, 20261.351.351.291.311.31-0.76%262,747
Jun 10, 20261.421.451.321.321.32-7.04%236,005
Jun 9, 20261.441.501.371.421.42-0.70%359,078
Jun 8, 20261.361.441.341.431.438.33%344,912
Jun 5, 20261.371.381.291.321.32-5.71%326,090
Jun 4, 20261.351.421.351.401.402.94%199,665
Jun 3, 20261.451.451.351.361.36-5.56%292,899
Jun 2, 20261.501.501.431.441.44-3.36%378,895
Jun 1, 20261.541.601.491.491.49-3.25%579,153
May 29, 20261.561.561.481.541.54-0.65%511,596
May 28, 20261.511.591.471.551.553.33%400,274
May 27, 20261.501.541.481.501.506.38%626,068
May 26, 20261.361.531.361.411.417.63%707,274
May 22, 20261.301.351.271.311.311.55%233,776
May 21, 20261.251.301.221.291.293.20%259,022
May 20, 20261.201.321.191.251.254.17%401,797
May 19, 20261.201.221.181.201.200.84%211,052
May 18, 20261.201.281.181.191.190.85%363,459
May 15, 20261.221.221.171.181.18-4.84%251,101
May 14, 20261.231.261.191.241.240.81%376,202
May 13, 20261.201.241.161.231.232.50%373,753
May 12, 20261.261.271.201.201.20-6.25%480,088
May 11, 20261.281.351.281.281.28-1.54%236,746
May 8, 20261.351.351.271.301.30-4.41%420,496
May 7, 20261.421.441.351.361.36-5.56%524,617
May 6, 20261.361.471.351.441.444.35%477,212
May 5, 20261.431.441.361.381.38-1.43%611,876
May 4, 20261.511.511.401.401.40-7.28%463,748
May 1, 20261.441.581.441.511.514.14%836,124
Apr 30, 20261.441.481.391.451.450.69%572,442
Apr 29, 20261.561.561.431.441.44-7.69%433,014
Apr 28, 20261.571.581.551.561.56-202,789
Apr 27, 20261.611.631.561.561.56-3.11%281,303
Apr 24, 20261.661.671.601.611.61-3.01%350,284
Apr 23, 20261.681.701.651.661.66-1.78%377,027
Apr 22, 20261.711.761.681.691.69-0.59%260,005
Apr 21, 20261.751.771.671.701.70-2.86%320,483
Apr 20, 20261.741.801.731.751.751.16%309,890
Apr 17, 20261.751.761.691.731.73-1.70%463,062
Apr 16, 20261.641.771.581.761.769.32%991,206
Apr 15, 20261.601.621.541.611.611.26%384,269
Apr 14, 20261.621.651.571.591.59-1.85%652,871
Apr 13, 20261.641.661.621.621.62-1.22%275,536
Apr 10, 20261.721.741.641.641.64-4.65%177,521
Apr 9, 20261.681.731.651.721.721.18%281,959
Apr 8, 20261.751.801.681.701.701.80%258,965
Apr 7, 20261.661.701.641.671.67-0.60%248,914
Apr 6, 20261.711.771.661.681.68-2.89%265,934
Apr 2, 20261.661.781.661.731.730.58%302,729
Apr 1, 20261.681.771.681.721.721.78%265,138
Mar 31, 20261.621.711.621.691.694.32%343,835
Mar 30, 20261.671.721.621.621.62-2.99%391,723
Mar 27, 20261.751.751.641.671.67-5.65%517,697
Mar 26, 20261.811.831.751.771.77-3.28%361,071
Mar 25, 20261.891.901.791.831.83-1.08%477,252
Mar 24, 20261.851.881.821.851.85-1.60%259,071
Mar 23, 20261.821.891.821.881.885.03%257,755
Mar 20, 20261.841.861.791.791.79-2.19%505,743
Mar 19, 20261.901.901.801.831.83-4.19%522,145
Mar 18, 20262.002.001.911.911.91-4.50%514,860
Mar 17, 20261.962.021.962.002.002.56%302,085
Mar 16, 20261.972.031.951.951.95-2.01%437,083
Mar 13, 20262.042.061.951.991.992.05%580,196
Mar 12, 20262.092.091.951.951.95-6.70%776,756
Mar 11, 20262.252.272.032.092.09-12.18%767,867
Mar 10, 20262.192.492.192.382.3812.26%2,089,957
Mar 9, 20262.012.142.002.122.124.43%615,290
Mar 6, 20262.022.041.962.032.03-0.49%676,814
Mar 5, 20262.212.212.012.042.04-7.69%1,303,201
Mar 4, 20262.252.262.182.212.21-0.45%401,764
Mar 3, 20262.262.272.192.222.22-4.31%357,291
Mar 2, 20262.202.332.192.322.321.75%626,766
Feb 27, 20262.292.332.272.282.28-2.98%286,844
Feb 26, 20262.272.392.202.352.353.98%553,480
Feb 25, 20262.462.462.252.262.26-7.76%811,966
Feb 24, 20262.172.492.142.452.4513.43%2,261,883
Feb 23, 20262.122.172.102.162.161.41%442,371
Feb 20, 20262.162.172.082.132.13-1.84%758,425
Feb 19, 20262.092.202.062.172.171.88%940,457
Feb 18, 20262.082.152.072.132.131.91%280,770
Feb 17, 20262.102.172.052.092.09-530,181
Feb 13, 20262.062.162.062.092.091.95%469,726
Feb 12, 20262.152.172.042.052.05-4.65%565,750
Feb 11, 20262.172.192.092.152.15-1.38%480,443
Feb 10, 20262.032.222.022.182.186.34%959,093
Feb 9, 20262.032.081.982.052.050.99%440,159
Feb 6, 20261.932.071.922.032.037.41%584,809
Feb 5, 20261.931.941.871.891.89-3.08%792,400
Feb 4, 20261.981.981.891.951.95-1.02%465,504
Feb 3, 20261.961.991.891.971.971.55%608,102