Filana Therapeutics, Inc. (FLNA)
NASDAQ: FLNA · Real-Time Price · USD
0.9610
+0.0185 (1.96%)
At close: Aug 21, 2026, 4:00 PM EDT
0.9542
-0.0068 (-0.71%)
After-hours: Aug 21, 2026, 7:59 PM EDT
Filana Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.96% | 105,813 |
| Aug 20, 2026 | 0.95 | 0.98 | 0.91 | 0.94 | 0.94 | -2.45% | 167,666 |
| Aug 19, 2026 | 0.89 | 0.99 | 0.87 | 0.97 | 0.97 | 11.45% | 545,451 |
| Aug 18, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -2.60% | 403,978 |
| Aug 17, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -2.55% | 215,005 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.45% | 291,785 |
| Aug 13, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 1.35% | 162,098 |
| Aug 12, 2026 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -3.94% | 247,098 |
| Aug 11, 2026 | 1.01 | 1.04 | 0.96 | 0.97 | 0.97 | -2.58% | 276,092 |
| Aug 10, 2026 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | 0.23% | 526,254 |
| Aug 7, 2026 | 0.96 | 1.03 | 0.93 | 1.00 | 1.00 | 3.75% | 614,765 |
| Aug 6, 2026 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | -0.08% | 422,724 |
| Aug 5, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -3.67% | 174,133 |
| Aug 4, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -3.26% | 394,249 |
| Aug 3, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 324,108 |
| Jul 31, 2026 | 0.96 | 1.02 | 0.94 | 1.01 | 1.01 | 5.21% | 335,099 |
| Jul 30, 2026 | 0.86 | 0.96 | 0.86 | 0.96 | 0.96 | 10.40% | 334,734 |
| Jul 29, 2026 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -1.73% | 242,607 |
| Jul 28, 2026 | 0.92 | 0.95 | 0.88 | 0.88 | 0.88 | -1.72% | 166,744 |
| Jul 27, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | 1.07% | 215,960 |
| Jul 24, 2026 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -4.43% | 262,188 |
| Jul 23, 2026 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -3.33% | 483,038 |
| Jul 22, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -4.52% | 487,060 |
| Jul 21, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 281,360 |
| Jul 20, 2026 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -3.77% | 413,271 |
| Jul 17, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 164,796 |
| Jul 16, 2026 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 399,511 |
| Jul 15, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 225,295 |
| Jul 14, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -5.22% | 532,951 |
| Jul 13, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 306,459 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 453,678 |
| Jul 9, 2026 | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | 0.85% | 434,784 |
| Jul 8, 2026 | 1.30 | 1.37 | 1.18 | 1.18 | 1.18 | -9.92% | 668,599 |
| Jul 7, 2026 | 1.24 | 1.31 | 1.22 | 1.31 | 1.31 | 4.80% | 386,614 |
| Jul 6, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 217,135 |
| Jul 2, 2026 | 1.24 | 1.32 | 1.18 | 1.23 | 1.23 | -1.60% | 637,275 |
| Jul 1, 2026 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 5.04% | 404,193 |
| Jun 30, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -2.46% | 215,808 |
| Jun 29, 2026 | 1.20 | 1.24 | 1.17 | 1.22 | 1.22 | 1.67% | 215,681 |
| Jun 26, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 358,560 |
| Jun 25, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 340,733 |
| Jun 24, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 210,215 |
| Jun 23, 2026 | 1.23 | 1.27 | 1.19 | 1.19 | 1.19 | -4.03% | 346,871 |
| Jun 22, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 367,478 |
| Jun 18, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 465,033 |
| Jun 17, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 309,129 |
| Jun 16, 2026 | 1.21 | 1.23 | 1.17 | 1.22 | 1.22 | 0.83% | 442,283 |
| Jun 15, 2026 | 1.26 | 1.29 | 1.17 | 1.21 | 1.21 | -3.20% | 473,312 |
| Jun 12, 2026 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 193,772 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 262,747 |