Filana Therapeutics, Inc. (FLNA)
NASDAQ: FLNA · Real-Time Price · USD
1.380
-0.020 (-1.43%)
At close: May 5, 2026, 4:00 PM EDT
1.380
0.00 (0.01%)
Pre-market: May 6, 2026, 8:48 AM EDT
Filana Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -1.43% | 610,320 |
| May 4, 2026 | 1.51 | 1.51 | 1.40 | 1.40 | 1.40 | -7.28% | 460,666 |
| May 1, 2026 | 1.44 | 1.58 | 1.44 | 1.51 | 1.51 | 4.14% | 829,831 |
| Apr 30, 2026 | 1.44 | 1.48 | 1.39 | 1.45 | 1.45 | 0.69% | 572,097 |
| Apr 29, 2026 | 1.56 | 1.56 | 1.43 | 1.44 | 1.44 | -7.69% | 432,727 |
| Apr 28, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 202,450 |
| Apr 27, 2026 | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -3.11% | 280,374 |
| Apr 24, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 328,851 |
| Apr 23, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 377,027 |
| Apr 22, 2026 | 1.71 | 1.76 | 1.68 | 1.69 | 1.69 | -0.59% | 257,230 |
| Apr 21, 2026 | 1.75 | 1.77 | 1.67 | 1.70 | 1.70 | -2.86% | 319,904 |
| Apr 20, 2026 | 1.74 | 1.80 | 1.73 | 1.75 | 1.75 | 1.16% | 306,278 |
| Apr 17, 2026 | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -1.70% | 462,718 |
| Apr 16, 2026 | 1.64 | 1.77 | 1.58 | 1.76 | 1.76 | 9.32% | 991,206 |
| Apr 15, 2026 | 1.60 | 1.62 | 1.54 | 1.61 | 1.61 | 1.26% | 383,650 |
| Apr 14, 2026 | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | -1.85% | 634,308 |
| Apr 13, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 275,507 |
| Apr 10, 2026 | 1.72 | 1.74 | 1.64 | 1.64 | 1.64 | -4.65% | 171,140 |
| Apr 9, 2026 | 1.68 | 1.73 | 1.65 | 1.72 | 1.72 | 1.18% | 281,952 |
| Apr 8, 2026 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | 1.80% | 258,630 |
| Apr 7, 2026 | 1.66 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 238,633 |
| Apr 6, 2026 | 1.71 | 1.77 | 1.66 | 1.68 | 1.68 | -2.89% | 260,989 |
| Apr 2, 2026 | 1.66 | 1.78 | 1.66 | 1.73 | 1.73 | 0.58% | 301,229 |
| Apr 1, 2026 | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | 1.78% | 264,633 |
| Mar 31, 2026 | 1.62 | 1.71 | 1.62 | 1.69 | 1.69 | 4.32% | 341,373 |
| Mar 30, 2026 | 1.67 | 1.72 | 1.62 | 1.62 | 1.62 | -2.99% | 388,502 |
| Mar 27, 2026 | 1.75 | 1.75 | 1.64 | 1.67 | 1.67 | -5.65% | 515,021 |
| Mar 26, 2026 | 1.81 | 1.83 | 1.75 | 1.77 | 1.77 | -3.28% | 360,771 |
| Mar 25, 2026 | 1.89 | 1.90 | 1.79 | 1.83 | 1.83 | -1.08% | 477,216 |
| Mar 24, 2026 | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | -1.60% | 258,116 |
| Mar 23, 2026 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 5.03% | 256,455 |
| Mar 20, 2026 | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | -2.19% | 505,205 |
| Mar 19, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -4.19% | 510,456 |
| Mar 18, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 503,668 |
| Mar 17, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 2.56% | 293,813 |
| Mar 16, 2026 | 1.97 | 2.03 | 1.95 | 1.95 | 1.95 | -2.01% | 436,217 |
| Mar 13, 2026 | 2.04 | 2.06 | 1.95 | 1.99 | 1.99 | 2.05% | 578,616 |
| Mar 12, 2026 | 2.09 | 2.09 | 1.95 | 1.95 | 1.95 | -6.70% | 776,756 |
| Mar 11, 2026 | 2.25 | 2.27 | 2.03 | 2.09 | 2.09 | -12.18% | 757,319 |
| Mar 10, 2026 | 2.19 | 2.49 | 2.19 | 2.38 | 2.38 | 12.26% | 2,089,957 |
| Mar 9, 2026 | 2.01 | 2.14 | 2.00 | 2.12 | 2.12 | 4.43% | 615,290 |
| Mar 6, 2026 | 2.02 | 2.04 | 1.96 | 2.03 | 2.03 | -0.49% | 676,814 |
| Mar 5, 2026 | 2.21 | 2.21 | 2.01 | 2.04 | 2.04 | -7.69% | 1,303,201 |
| Mar 4, 2026 | 2.25 | 2.26 | 2.18 | 2.21 | 2.21 | -0.45% | 401,764 |
| Mar 3, 2026 | 2.26 | 2.27 | 2.19 | 2.22 | 2.22 | -4.31% | 357,291 |
| Mar 2, 2026 | 2.20 | 2.33 | 2.19 | 2.32 | 2.32 | 1.75% | 626,766 |
| Feb 27, 2026 | 2.29 | 2.33 | 2.27 | 2.28 | 2.28 | -2.98% | 286,844 |
| Feb 26, 2026 | 2.27 | 2.39 | 2.20 | 2.35 | 2.35 | 3.98% | 553,480 |
| Feb 25, 2026 | 2.46 | 2.46 | 2.25 | 2.26 | 2.26 | -7.76% | 811,966 |
| Feb 24, 2026 | 2.17 | 2.49 | 2.14 | 2.45 | 2.45 | 13.43% | 2,261,883 |