Filana Therapeutics, Inc. (FLNA)

NASDAQ: FLNA · Real-Time Price · USD

0.6593

-0.0292 (-4.24%)

At close: Oct 21, 2026, 4:00 PM EDT

0.6724

+0.0131 (1.99%)

After-hours: Oct 21, 2026, 7:30 PM EDT

Filana Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.69	0.71	0.65	0.66	0.66	-4.24%	306,437
Oct 20, 2026	0.67	0.70	0.67	0.69	0.69	0.95%	198,351
Oct 19, 2026	0.71	0.71	0.68	0.68	0.68	-3.06%	256,900
Oct 16, 2026	0.75	0.76	0.70	0.70	0.70	-7.53%	327,934
Oct 15, 2026	0.71	0.77	0.70	0.76	0.76	3.99%	249,880
Oct 14, 2026	0.73	0.74	0.72	0.73	0.73	-1.59%	254,969
Oct 13, 2026	0.76	0.77	0.74	0.74	0.74	-3.39%	331,666
Oct 12, 2026	0.81	0.81	0.76	0.77	0.77	-5.79%	360,677
Oct 9, 2026	0.82	0.84	0.80	0.82	0.82	0.39%	408,492
Oct 8, 2026	0.80	0.82	0.78	0.81	0.81	-0.26%	612,434
Oct 7, 2026	0.85	0.85	0.79	0.82	0.82	-6.77%	765,864
Oct 6, 2026	0.89	0.90	0.83	0.87	0.87	0.59%	671,499
Oct 5, 2026	0.92	0.93	0.87	0.87	0.87	-6.56%	1,034,912
Oct 2, 2026	0.97	1.04	0.93	0.93	0.93	-3.53%	1,691,150
Oct 1, 2026	1.00	1.03	0.93	0.97	0.97	8.92%	2,804,697
Sep 30, 2026	0.93	0.95	0.86	0.89	0.89	-4.19%	776,905
Sep 29, 2026	0.85	0.94	0.83	0.92	0.92	8.38%	1,203,657
Sep 28, 2026	0.73	0.89	0.72	0.85	0.85	14.05%	2,057,239
Sep 25, 2026	0.78	0.78	0.74	0.75	0.75	-3.20%	779,522
Sep 24, 2026	0.85	0.90	0.74	0.77	0.77	-11.18%	2,313,595
Sep 23, 2026	1.00	1.00	0.80	0.87	0.87	-15.52%	5,466,860
Sep 22, 2026	0.98	1.30	0.90	1.03	1.03	39.28%	94,301,465
Sep 21, 2026	0.74	0.77	0.73	0.74	0.74	1.86%	339,712
Sep 18, 2026	0.72	0.73	0.71	0.73	0.73	0.83%	123,137
Sep 17, 2026	0.69	0.72	0.68	0.72	0.72	5.23%	274,653
Sep 16, 2026	0.69	0.70	0.67	0.68	0.68	-1.77%	379,810
Sep 15, 2026	0.73	0.73	0.68	0.70	0.70	-3.10%	446,419
Sep 14, 2026	0.77	0.77	0.71	0.72	0.72	-6.96%	386,702
Sep 11, 2026	0.81	0.81	0.77	0.77	0.77	-4.49%	309,553
Sep 10, 2026	0.80	0.81	0.77	0.81	0.81	-	303,358
Sep 9, 2026	0.79	0.81	0.76	0.81	0.81	1.47%	280,984
Sep 8, 2026	0.81	0.82	0.75	0.80	0.80	-2.79%	509,463
Sep 4, 2026	0.82	0.85	0.80	0.82	0.82	-0.99%	285,998
Sep 3, 2026	0.89	0.89	0.82	0.83	0.83	-3.42%	273,373
Sep 2, 2026	0.90	0.90	0.82	0.86	0.86	0.03%	347,809
Sep 1, 2026	0.90	0.90	0.85	0.86	0.86	-4.53%	217,298
Aug 31, 2026	0.92	0.93	0.88	0.90	0.90	-3.34%	140,018
Aug 28, 2026	0.93	0.93	0.91	0.93	0.93	0.65%	174,897
Aug 27, 2026	0.91	0.94	0.91	0.92	0.92	-0.15%	110,731
Aug 26, 2026	0.94	0.94	0.92	0.92	0.92	-2.57%	57,020
Aug 25, 2026	0.92	0.96	0.91	0.95	0.95	2.02%	110,136
Aug 24, 2026	0.95	0.95	0.92	0.93	0.93	-3.23%	121,940
Aug 21, 2026	0.95	0.96	0.94	0.96	0.96	1.96%	107,571
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