Skip to main content
logo
Filana Therapeutics, Inc. (FLNA)
NASDAQ: FLNA · Real-Time Price · USD
2.090
-0.290 (-12.18%)
At close: Mar 11, 2026, 4:00 PM EDT
2.110
+0.020 (0.96%)
After-hours: Mar 11, 2026, 7:34 PM EDT

Filana Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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