Filana Therapeutics, Inc. FLNA
NASDAQ · United States · Health Technology
$0.9310-0.03 (-3.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.93 | -4.12% | $0.97 | $1.04 | $0.93 | 1.68M |
| 2026-10-01 | $0.97 | +8.99% | $1.00 | $1.03 | $0.93 | 2.80M |
| 2026-09-30 | $0.89 | -3.26% | $0.93 | $0.95 | $0.86 | 769.50K |
| 2026-09-29 | $0.92 | +8.24% | $0.85 | $0.94 | $0.83 | 1.20M |
| 2026-09-28 | $0.85 | +13.33% | $0.73 | $0.89 | $0.72 | 2.05M |
| 2026-09-25 | $0.75 | -2.60% | $0.78 | $0.78 | $0.74 | 771.90K |
| 2026-09-24 | $0.77 | -11.49% | $0.85 | $0.90 | $0.74 | 2.31M |
| 2026-09-23 | $0.87 | -15.53% | $1.00 | $1.00 | $0.80 | 5.47M |
| 2026-09-22 | $1.03 | +39.19% | $0.98 | $1.30 | $0.90 | 94.30M |
| 2026-09-21 | $0.74 | +1.37% | $0.74 | $0.77 | $0.73 | 336.50K |
| 2026-09-18 | $0.73 | +1.39% | $0.72 | $0.73 | $0.71 | 122.80K |
| 2026-09-17 | $0.72 | +5.88% | $0.69 | $0.72 | $0.68 | 274.50K |
| 2026-09-16 | $0.68 | -2.86% | $0.69 | $0.70 | $0.67 | 379.60K |
| 2026-09-15 | $0.70 | -2.78% | $0.73 | $0.73 | $0.68 | 446.00K |
| 2026-09-14 | $0.72 | -6.49% | $0.77 | $0.77 | $0.71 | 379.30K |
| 2026-09-11 | $0.77 | -4.94% | $0.81 | $0.81 | $0.77 | 309.60K |
| 2026-09-10 | $0.81 | 0.00% | $0.80 | $0.81 | $0.77 | 303.30K |
| 2026-09-09 | $0.81 | +1.25% | $0.79 | $0.81 | $0.76 | 271.30K |
| 2026-09-08 | $0.80 | -2.44% | $0.81 | $0.82 | $0.75 | 509.50K |
| 2026-09-04 | $0.82 | -1.20% | $0.82 | $0.85 | $0.80 | 285.40K |
| 2026-09-03 | $0.83 | -3.49% | $0.89 | $0.89 | $0.82 | 273.20K |
| 2026-09-02 | $0.86 | 0.00% | $0.90 | $0.90 | $0.82 | 347.20K |
| 2026-09-01 | $0.86 | -4.44% | $0.90 | $0.90 | $0.85 | 217.00K |
| 2026-08-31 | $0.90 | -3.23% | $0.92 | $0.93 | $0.88 | 139.70K |
| 2026-08-28 | $0.93 | +1.09% | $0.93 | $0.93 | $0.91 | 169.90K |
| 2026-08-27 | $0.92 | 0.00% | $0.91 | $0.94 | $0.91 | 110.30K |
| 2026-08-26 | $0.92 | -3.16% | $0.94 | $0.94 | $0.92 | 56.80K |
| 2026-08-25 | $0.95 | +2.15% | $0.92 | $0.96 | $0.91 | 110.00K |
| 2026-08-24 | $0.93 | -3.12% | $0.95 | $0.95 | $0.92 | 121.70K |
| 2026-08-21 | $0.96 | +2.13% | $0.95 | $0.96 | $0.94 | 106.20K |
| 2026-08-20 | $0.94 | -3.09% | $0.95 | $0.98 | $0.91 | 167.70K |
| 2026-08-19 | $0.97 | +11.49% | $0.89 | $0.99 | $0.87 | 545.20K |
| 2026-08-18 | $0.87 | -2.25% | $0.89 | $0.89 | $0.85 | 404.00K |
| 2026-08-17 | $0.89 | -2.20% | $0.93 | $0.93 | $0.89 | 215.00K |
| 2026-08-14 | $0.91 | -4.21% | $0.95 | $0.95 | $0.91 | 291.70K |
| 2026-08-13 | $0.95 | +2.15% | $0.93 | $0.97 | $0.93 | 162.10K |
| 2026-08-12 | $0.93 | -4.12% | $0.96 | $0.98 | $0.92 | 247.10K |
| 2026-08-11 | $0.97 | -3.00% | $1.01 | $1.04 | $0.96 | 276.10K |
| 2026-08-10 | $1.00 | 0.00% | $0.97 | $1.05 | $0.97 | 526.30K |
| 2026-08-07 | $1.00 | +4.17% | $0.96 | $1.03 | $0.93 | 614.40K |
| 2026-08-06 | $0.96 | 0.00% | $0.95 | $0.99 | $0.93 | 422.40K |
| 2026-08-05 | $0.96 | -4.00% | $1.00 | $1.00 | $0.95 | 173.80K |
| 2026-08-04 | $1.00 | -2.91% | $1.03 | $1.03 | $0.98 | 394.20K |
| 2026-08-03 | $1.03 | +1.98% | $1.02 | $1.04 | $1.00 | 324.10K |
| 2026-07-31 | $1.01 | +5.21% | $0.96 | $1.02 | $0.94 | 335.10K |
| 2026-07-30 | $0.96 | +10.34% | $0.86 | $0.96 | $0.86 | 330.50K |
| 2026-07-29 | $0.87 | -1.14% | $0.89 | $0.90 | $0.86 | 241.80K |
| 2026-07-28 | $0.88 | -2.22% | $0.92 | $0.95 | $0.88 | 165.70K |
| 2026-07-27 | $0.90 | +1.12% | $0.90 | $0.92 | $0.90 | 215.90K |
| 2026-07-24 | $0.89 | -4.30% | $0.93 | $0.94 | $0.89 | 262.20K |
| 2026-07-23 | $0.93 | -3.12% | $0.95 | $0.96 | $0.90 | 483.00K |
| 2026-07-22 | $0.96 | -4.95% | $1.02 | $1.02 | $0.96 | 486.70K |
| 2026-07-21 | $1.01 | -0.98% | $1.03 | $1.03 | $1.00 | 281.40K |
| 2026-07-20 | $1.02 | -3.77% | $1.04 | $1.06 | $1.00 | 413.30K |
| 2026-07-17 | $1.06 | -1.85% | $1.06 | $1.09 | $1.05 | 164.80K |
| 2026-07-16 | $1.08 | -1.82% | $1.09 | $1.11 | $1.05 | 399.40K |
| 2026-07-15 | $1.10 | +0.92% | $1.09 | $1.13 | $1.09 | 225.20K |
| 2026-07-14 | $1.09 | -5.22% | $1.14 | $1.14 | $1.07 | 532.70K |
| 2026-07-13 | $1.15 | -2.54% | $1.17 | $1.18 | $1.12 | 306.50K |
| 2026-07-10 | $1.18 | -0.84% | $1.21 | $1.21 | $1.15 | 453.70K |
| 2026-07-09 | $1.19 | +0.85% | $1.21 | $1.23 | $1.16 | 434.50K |
| 2026-07-08 | $1.18 | -9.92% | $1.30 | $1.37 | $1.18 | 668.40K |
| 2026-07-07 | $1.31 | +4.80% | $1.24 | $1.31 | $1.22 | 386.40K |
| 2026-07-06 | $1.25 | +1.63% | $1.22 | $1.26 | $1.22 | 217.10K |
| 2026-07-02 | $1.23 | -1.60% | $1.24 | $1.32 | $1.18 | 637.10K |
| 2026-07-01 | $1.25 | +5.04% | $1.19 | $1.26 | $1.19 | 404.20K |
| 2026-06-30 | $1.19 | -2.46% | $1.22 | $1.23 | $1.17 | 215.80K |
| 2026-06-29 | $1.22 | +1.67% | $1.20 | $1.24 | $1.17 | 215.70K |
| 2026-06-26 | $1.20 | +3.45% | $1.15 | $1.21 | $1.15 | 358.60K |
| 2026-06-25 | $1.16 | -1.69% | $1.18 | $1.19 | $1.15 | 339.20K |
| 2026-06-24 | $1.18 | -0.84% | $1.19 | $1.21 | $1.17 | 210.20K |
| 2026-06-23 | $1.19 | -4.03% | $1.23 | $1.27 | $1.19 | 346.90K |
| 2026-06-22 | $1.24 | +1.64% | $1.22 | $1.26 | $1.22 | 367.50K |
| 2026-06-18 | $1.22 | +0.83% | $1.24 | $1.25 | $1.20 | 464.60K |
| 2026-06-17 | $1.21 | -0.82% | $1.23 | $1.25 | $1.20 | 308.70K |
| 2026-06-16 | $1.22 | +0.83% | $1.21 | $1.23 | $1.17 | 442.10K |
| 2026-06-15 | $1.21 | -3.20% | $1.26 | $1.29 | $1.17 | 472.90K |
| 2026-06-12 | $1.25 | -4.58% | $1.31 | $1.33 | $1.25 | 193.00K |
| 2026-06-11 | $1.31 | -0.76% | $1.35 | $1.35 | $1.29 | 262.70K |
| 2026-06-10 | $1.32 | -7.04% | $1.42 | $1.45 | $1.32 | 235.80K |
| 2026-06-09 | $1.42 | -0.70% | $1.44 | $1.50 | $1.37 | 359.10K |
| 2026-06-08 | $1.43 | +8.33% | $1.36 | $1.44 | $1.34 | 344.90K |
| 2026-06-05 | $1.32 | -5.71% | $1.37 | $1.38 | $1.29 | 326.10K |
| 2026-06-04 | $1.40 | +2.94% | $1.35 | $1.42 | $1.35 | 199.70K |
| 2026-06-03 | $1.36 | -5.56% | $1.45 | $1.45 | $1.35 | 292.90K |
| 2026-06-02 | $1.44 | -3.36% | $1.50 | $1.50 | $1.43 | 378.90K |
| 2026-06-01 | $1.49 | -3.25% | $1.54 | $1.60 | $1.49 | 579.10K |
| 2026-05-29 | $1.54 | -0.65% | $1.56 | $1.56 | $1.48 | 509.40K |
| 2026-05-28 | $1.55 | +3.33% | $1.51 | $1.59 | $1.47 | 399.60K |
| 2026-05-27 | $1.50 | +6.38% | $1.50 | $1.54 | $1.48 | 625.40K |