Skip to main content
Filana Therapeutics, Inc. (FLNA)
NASDAQ: FLNA · Real-Time Price · USD
1.560
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Filana Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.571.581.551.561.56-202,450
Apr 27, 20261.611.631.561.561.56-3.11%280,374
Apr 24, 20261.661.671.601.611.61-3.01%328,851
Apr 23, 20261.681.701.651.661.66-1.78%377,027
Apr 22, 20261.711.761.681.691.69-0.59%257,230
Apr 21, 20261.751.771.671.701.70-2.86%319,904
Apr 20, 20261.741.801.731.751.751.16%306,278
Apr 17, 20261.751.761.691.731.73-1.70%462,718
Apr 16, 20261.641.771.581.761.769.32%991,206
Apr 15, 20261.601.621.541.611.611.26%383,650
Apr 14, 20261.621.651.571.591.59-1.85%634,308
Apr 13, 20261.641.661.621.621.62-1.22%275,507
Apr 10, 20261.721.741.641.641.64-4.65%171,140
Apr 9, 20261.681.731.651.721.721.18%281,952
Apr 8, 20261.751.801.681.701.701.80%258,630
Apr 7, 20261.661.701.641.671.67-0.60%238,633
Apr 6, 20261.711.771.661.681.68-2.89%260,989
Apr 2, 20261.661.781.661.731.730.58%301,229
Apr 1, 20261.681.771.681.721.721.78%264,633
Mar 31, 20261.621.711.621.691.694.32%341,373
Mar 30, 20261.671.721.621.621.62-2.99%388,502
Mar 27, 20261.751.751.641.671.67-5.65%515,021
Mar 26, 20261.811.831.751.771.77-3.28%360,771
Mar 25, 20261.891.901.791.831.83-1.08%477,216
Mar 24, 20261.851.881.821.851.85-1.60%258,116
Mar 23, 20261.821.891.821.881.885.03%256,455
Mar 20, 20261.841.861.791.791.79-2.19%505,205
Mar 19, 20261.901.901.801.831.83-4.19%510,456
Mar 18, 20262.002.001.911.911.91-4.50%503,668
Mar 17, 20261.962.021.962.002.002.56%293,813
Mar 16, 20261.972.031.951.951.95-2.01%436,217
Mar 13, 20262.042.061.951.991.992.05%578,616
Mar 12, 20262.092.091.951.951.95-6.70%776,756
Mar 11, 20262.252.272.032.092.09-12.18%757,319
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
Feb 2, 20261.971.981.891.941.94-2.51%566,153
Jan 30, 20262.012.061.931.991.99-2.45%783,083
Jan 29, 20262.052.071.992.042.04-591,569
Jan 28, 20262.152.152.032.042.04-3.77%507,898
Jan 27, 20262.032.132.002.122.124.43%856,824
Jan 26, 20262.192.212.022.032.03-7.73%953,833
Jan 23, 20262.292.312.162.202.20-5.17%690,438
Jan 22, 20262.202.342.202.322.326.91%1,693,770
Jan 21, 20262.002.192.002.172.179.05%1,546,372
Jan 20, 20262.012.041.971.991.99-2.45%854,267
Jan 16, 20262.152.162.022.042.04-4.23%1,176,334
Jan 15, 20262.152.162.112.132.13-0.93%301,015
Jan 14, 20262.082.192.072.152.154.88%757,963
Jan 13, 20262.132.152.032.052.05-3.30%777,487
Jan 12, 20262.102.132.032.122.120.95%695,860
Jan 9, 20262.142.212.102.102.10-1.87%555,537
Jan 8, 20262.162.192.122.142.14-1.83%599,869
Jan 7, 20262.142.282.132.182.182.83%1,093,715
Jan 6, 20262.102.152.072.122.120.95%553,782
Jan 5, 20262.122.162.062.102.100.48%822,152
Jan 2, 20262.002.091.972.092.095.56%600,850
Dec 31, 20252.012.021.961.981.98-2.46%995,405
Dec 30, 20252.092.092.012.032.03-2.87%944,255
Dec 29, 20252.152.222.072.092.09-4.13%812,799
Dec 26, 20252.222.242.162.182.18-2.24%539,424
Dec 24, 20252.202.242.172.232.231.36%416,421
Dec 23, 20252.322.322.152.202.20-7.56%1,634,002
Dec 22, 20252.202.472.192.382.389.43%1,746,907
Dec 19, 20252.492.632.102.182.18-23.68%4,751,788
Dec 18, 20252.902.972.842.852.85-708,987
Dec 17, 20252.972.972.852.852.85-2.73%581,891
Dec 16, 20252.822.972.772.932.934.64%710,435
Dec 15, 20252.982.992.792.802.80-4.44%817,655
Dec 12, 20253.163.202.932.932.93-6.98%860,524
Dec 11, 20253.233.323.143.153.15-3.37%652,154
Dec 10, 20253.233.293.193.263.260.62%568,261
Dec 9, 20253.203.283.153.243.241.25%665,339
Dec 8, 20253.193.263.133.203.200.31%498,685
Dec 5, 20253.303.383.153.193.19-3.92%869,302
Dec 4, 20253.093.353.063.323.327.10%1,102,427
Dec 3, 20252.923.112.903.103.107.27%719,412