NASDAQ : FLNA
Filana Therapeutics, Inc. — Price history
Other · United States
Last price 0.622 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Filana Therapeutics, Inc. (FLNA) closed at 0.561 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.63 | 0.63 | 0.56 | 0.561 | 544,955 | -9.81% |
| 2026-10-30 | 0.6585 | 0.6585 | 0.62 | 0.622 | 215,575 | -5.47% |
| 2026-10-29 | 0.66 | 0.682 | 0.65 | 0.658 | 265,167 | +1.12% |
| 2026-10-28 | 0.6613 | 0.6613 | 0.6314 | 0.6507 | 347,434 | +0.37% |
| 2026-10-27 | 0.62 | 0.65 | 0.6105 | 0.6483 | 295,675 | +5.97% |
| 2026-10-26 | 0.6272 | 0.6354 | 0.6007 | 0.6118 | 297,215 | -3.73% |
| 2026-10-23 | 0.644 | 0.6533 | 0.6156 | 0.6355 | 313,552 | -2.84% |
| 2026-10-22 | 0.66 | 0.6697 | 0.6409 | 0.6541 | 250,217 | -0.79% |
| 2026-10-21 | 0.6899 | 0.705 | 0.6506 | 0.6593 | 306,437 | -4.24% |
| 2026-10-20 | 0.672 | 0.7 | 0.67 | 0.6885 | 198,393 | +0.95% |
| 2026-10-19 | 0.705 | 0.71 | 0.6777 | 0.682 | 256,900 | -3.06% |
| 2026-10-16 | 0.745 | 0.76 | 0.702 | 0.7035 | 327,934 | -7.53% |
| 2026-10-15 | 0.713 | 0.77 | 0.702 | 0.7608 | 249,880 | +3.99% |
| 2026-10-14 | 0.7321 | 0.7434 | 0.7159 | 0.7316 | 254,969 | -1.59% |
| 2026-10-13 | 0.76 | 0.7694 | 0.7362 | 0.7434 | 331,666 | -3.39% |
| 2026-10-12 | 0.81 | 0.8142 | 0.7609 | 0.7695 | 360,677 | -5.79% |
| 2026-10-09 | 0.8161 | 0.8419 | 0.8004 | 0.8168 | 408,492 | +0.39% |
| 2026-10-08 | 0.8016 | 0.8165 | 0.775 | 0.8136 | 612,434 | -0.26% |
| 2026-10-07 | 0.849 | 0.8543 | 0.7902 | 0.8157 | 765,864 | -6.77% |
| 2026-10-06 | 0.889 | 0.9 | 0.8304 | 0.8749 | 671,499 | +0.59% |
| 2026-10-05 | 0.92 | 0.93 | 0.8693 | 0.8698 | 1,034,912 | -6.56% |
| 2026-10-02 | 0.965 | 1.04 | 0.9266 | 0.9309 | 1,691,150 | -3.53% |
| 2026-10-01 | 1 | 1.03 | 0.93 | 0.965 | 2,804,697 | +8.92% |
| 2026-09-30 | 0.9299 | 0.9467 | 0.8641 | 0.886 | 776,905 | -4.19% |
| 2026-09-29 | 0.85 | 0.9397 | 0.8301 | 0.9247 | 1,203,657 | +8.38% |
| 2026-09-28 | 0.7331 | 0.8888 | 0.72 | 0.8532 | 2,057,239 | +14.05% |
| 2026-09-25 | 0.7799 | 0.7799 | 0.7401 | 0.7481 | 779,522 | -3.20% |
| 2026-09-24 | 0.85 | 0.8966 | 0.7421 | 0.7728 | 2,313,595 | -11.18% |
| 2026-09-23 | 1 | 1 | 0.8015 | 0.8701 | 5,466,860 | -15.52% |
| 2026-09-22 | 0.9848 | 1.3 | 0.9011 | 1.03 | 94,301,465 | +39.28% |
| 2026-09-21 | 0.735 | 0.767 | 0.7288 | 0.7395 | 339,712 | +1.86% |
| 2026-09-18 | 0.7214 | 0.734 | 0.7096 | 0.726 | 123,137 | +0.83% |
| 2026-09-17 | 0.685 | 0.7245 | 0.6813 | 0.72 | 274,653 | +5.23% |
| 2026-09-16 | 0.69 | 0.6954 | 0.6701 | 0.6842 | 379,810 | -1.77% |
| 2026-09-15 | 0.7277 | 0.7277 | 0.68 | 0.6965 | 446,419 | -3.10% |
| 2026-09-14 | 0.7698 | 0.77 | 0.7145 | 0.7188 | 386,702 | -6.96% |
| 2026-09-11 | 0.81 | 0.81 | 0.7661 | 0.7726 | 309,553 | -4.49% |
| 2026-09-10 | 0.7993 | 0.81 | 0.7722 | 0.8089 | 303,358 | +0.00% |
| 2026-09-09 | 0.7889 | 0.8121 | 0.7581 | 0.8089 | 280,984 | +1.47% |
| 2026-09-08 | 0.81 | 0.82 | 0.75 | 0.7972 | 509,463 | -2.79% |
| 2026-09-04 | 0.82 | 0.847 | 0.802 | 0.8201 | 285,998 | -0.99% |
| 2026-09-03 | 0.89 | 0.8939 | 0.822 | 0.8283 | 273,373 | -3.42% |
| 2026-09-02 | 0.9 | 0.9 | 0.822 | 0.8576 | 347,809 | +0.03% |
| 2026-09-01 | 0.897 | 0.897 | 0.8537 | 0.8573 | 217,298 | -4.53% |
| 2026-08-31 | 0.9225 | 0.93 | 0.8822 | 0.898 | 140,018 | -3.34% |
| 2026-08-28 | 0.9313 | 0.9313 | 0.91 | 0.929 | 174,897 | +0.65% |
| 2026-08-27 | 0.9102 | 0.9427 | 0.9102 | 0.923 | 110,731 | -0.15% |
| 2026-08-26 | 0.94 | 0.94 | 0.915 | 0.9244 | 57,020 | -2.57% |
| 2026-08-25 | 0.9185 | 0.957 | 0.9133 | 0.9488 | 110,136 | +2.02% |
| 2026-08-24 | 0.9499 | 0.9507 | 0.9201 | 0.93 | 121,940 | -3.23% |
| 2026-08-21 | 0.947 | 0.961 | 0.9426 | 0.961 | 107,571 | +1.96% |
| 2026-08-20 | 0.9501 | 0.9847 | 0.9143 | 0.9425 | 167,666 | -2.45% |
| 2026-08-19 | 0.89 | 0.9878 | 0.8715 | 0.9662 | 545,451 | +11.45% |
| 2026-08-18 | 0.8913 | 0.8913 | 0.8513 | 0.8669 | 403,978 | -2.60% |
| 2026-08-17 | 0.9287 | 0.9287 | 0.89 | 0.89 | 215,005 | -2.55% |
| 2026-08-14 | 0.95 | 0.95 | 0.905 | 0.9133 | 291,785 | -3.45% |
| 2026-08-13 | 0.93 | 0.9652 | 0.93 | 0.9459 | 162,098 | +1.35% |
| 2026-08-12 | 0.96 | 0.9799 | 0.9249 | 0.9333 | 247,098 | -3.94% |
| 2026-08-11 | 1.01 | 1.035 | 0.96 | 0.9716 | 276,092 | -2.58% |
| 2026-08-10 | 0.97 | 1.05 | 0.97 | 0.9973 | 526,254 | +0.23% |
| 2026-08-07 | 0.9618 | 1.025 | 0.932 | 0.995 | 614,765 | +3.75% |
| 2026-08-06 | 0.95 | 0.9913 | 0.9343 | 0.959 | 422,724 | -0.08% |
| 2026-08-05 | 1 | 1 | 0.951 | 0.9598 | 174,133 | -3.67% |
| 2026-08-04 | 1.03 | 1.03 | 0.9815 | 0.9964 | 394,249 | -3.26% |
| 2026-08-03 | 1.02 | 1.035 | 0.9982 | 1.03 | 324,108 | +1.98% |
| 2026-07-31 | 0.9606 | 1.02 | 0.9446 | 1.01 | 335,099 | +5.21% |
| 2026-07-30 | 0.864 | 0.96 | 0.86 | 0.96 | 334,734 | +10.40% |
| 2026-07-29 | 0.888 | 0.9049 | 0.8564 | 0.8696 | 242,607 | -1.73% |
| 2026-07-28 | 0.92 | 0.9476 | 0.88 | 0.8849 | 166,744 | -1.72% |
| 2026-07-27 | 0.9 | 0.9241 | 0.8971 | 0.9004 | 215,960 | +1.07% |
| 2026-07-24 | 0.9327 | 0.9408 | 0.89 | 0.8909 | 262,188 | -4.43% |
| 2026-07-23 | 0.95 | 0.9608 | 0.9 | 0.9322 | 483,038 | -3.33% |
| 2026-07-22 | 1.02 | 1.02 | 0.9556 | 0.9643 | 487,060 | -4.52% |
| 2026-07-21 | 1.03 | 1.03 | 1 | 1.01 | 281,360 | -0.98% |
| 2026-07-20 | 1.04 | 1.059 | 1 | 1.02 | 413,271 | -3.77% |
| 2026-07-17 | 1.06 | 1.09 | 1.05 | 1.06 | 164,796 | -1.85% |
| 2026-07-16 | 1.09 | 1.11 | 1.05 | 1.08 | 399,511 | -1.82% |
| 2026-07-15 | 1.09 | 1.125 | 1.09 | 1.1 | 225,295 | +0.92% |
| 2026-07-14 | 1.14 | 1.141 | 1.07 | 1.09 | 532,951 | -5.22% |
| 2026-07-13 | 1.17 | 1.18 | 1.12 | 1.15 | 306,459 | -2.54% |
| 2026-07-10 | 1.21 | 1.21 | 1.15 | 1.18 | 453,678 | -0.84% |
| 2026-07-09 | 1.21 | 1.23 | 1.16 | 1.19 | 434,784 | +0.85% |
| 2026-07-08 | 1.3 | 1.368 | 1.18 | 1.18 | 668,599 | -9.92% |
| 2026-07-07 | 1.24 | 1.31 | 1.215 | 1.31 | 386,614 | +4.80% |
| 2026-07-06 | 1.22 | 1.26 | 1.22 | 1.25 | 217,135 | +1.63% |
| 2026-07-02 | 1.24 | 1.32 | 1.18 | 1.23 | 637,275 | -1.60% |
| 2026-07-01 | 1.19 | 1.26 | 1.19 | 1.25 | 404,193 | +5.04% |
| 2026-06-30 | 1.22 | 1.23 | 1.17 | 1.19 | 215,808 | -2.46% |
| 2026-06-29 | 1.2 | 1.24 | 1.171 | 1.22 | 215,681 | +1.67% |
| 2026-06-26 | 1.15 | 1.21 | 1.15 | 1.2 | 358,560 | +3.45% |
| 2026-06-25 | 1.18 | 1.19 | 1.15 | 1.16 | 340,733 | -1.69% |
| 2026-06-24 | 1.19 | 1.21 | 1.17 | 1.18 | 210,215 | -0.84% |
| 2026-06-23 | 1.23 | 1.27 | 1.19 | 1.19 | 346,871 | -4.03% |
| 2026-06-22 | 1.22 | 1.26 | 1.22 | 1.24 | 367,478 | +1.64% |
| 2026-06-18 | 1.24 | 1.245 | 1.2 | 1.22 | 465,033 | +0.83% |
| 2026-06-17 | 1.225 | 1.25 | 1.2 | 1.21 | 309,129 | -0.82% |
| 2026-06-16 | 1.21 | 1.228 | 1.17 | 1.22 | 442,283 | +0.83% |
| 2026-06-15 | 1.26 | 1.29 | 1.17 | 1.21 | 473,312 | -3.20% |
| 2026-06-12 | 1.31 | 1.33 | 1.25 | 1.25 | 193,772 | -4.58% |
| 2026-06-11 | 1.35 | 1.35 | 1.29 | 1.31 | 262,747 | -0.76% |
| 2026-06-10 | 1.42 | 1.45 | 1.32 | 1.32 | 236,005 | -7.04% |
| 2026-06-09 | 1.44 | 1.5 | 1.37 | 1.42 | 359,078 | -0.70% |
| 2026-06-08 | 1.36 | 1.44 | 1.335 | 1.43 | 344,912 | +8.33% |
| 2026-06-05 | 1.37 | 1.38 | 1.29 | 1.32 | 326,090 | -5.71% |
| 2026-06-04 | 1.35 | 1.42 | 1.35 | 1.4 | 199,665 | +2.94% |
| 2026-06-03 | 1.45 | 1.45 | 1.35 | 1.36 | 292,899 | -5.56% |
| 2026-06-02 | 1.5 | 1.5 | 1.43 | 1.44 | 378,895 | -3.36% |
| 2026-06-01 | 1.54 | 1.6 | 1.49 | 1.49 | 579,153 | -3.25% |
| 2026-05-29 | 1.56 | 1.56 | 1.48 | 1.54 | 511,596 | -0.65% |
| 2026-05-28 | 1.51 | 1.59 | 1.469 | 1.55 | 400,274 | +3.33% |
| 2026-05-27 | 1.5 | 1.54 | 1.48 | 1.5 | 626,068 | +6.38% |
| 2026-05-26 | 1.36 | 1.53 | 1.36 | 1.41 | 707,274 | +7.63% |
| 2026-05-22 | 1.3 | 1.345 | 1.272 | 1.31 | 233,776 | +1.55% |
| 2026-05-21 | 1.25 | 1.3 | 1.223 | 1.29 | 259,021 | +3.20% |
| 2026-05-20 | 1.2 | 1.32 | 1.19 | 1.25 | 401,797 | +4.17% |
| 2026-05-19 | 1.2 | 1.22 | 1.18 | 1.2 | 211,052 | +0.84% |
| 2026-05-18 | 1.2 | 1.28 | 1.175 | 1.19 | 363,459 | +0.85% |
| 2026-05-15 | 1.22 | 1.22 | 1.17 | 1.18 | 251,101 | -4.84% |
| 2026-05-14 | 1.23 | 1.26 | 1.19 | 1.24 | 376,202 | +0.81% |
| 2026-05-13 | 1.2 | 1.243 | 1.16 | 1.23 | 373,753 | +2.50% |