Filana Therapeutics, Inc. (FLNA)
NASDAQ: FLNA · Real-Time Price · USD
1.200
+0.040 (3.45%)
At close: Jun 26, 2026, 4:00 PM EDT
1.199
-0.001 (-0.05%)
After-hours: Jun 26, 2026, 6:18 PM EDT
Filana Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 358,335 |
| Jun 25, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 334,950 |
| Jun 24, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 207,342 |
| 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 |
| Jun 10, 2026 | 1.42 | 1.45 | 1.32 | 1.32 | 1.32 | -7.04% | 236,005 |
| Jun 9, 2026 | 1.44 | 1.50 | 1.37 | 1.42 | 1.42 | -0.70% | 359,078 |
| Jun 8, 2026 | 1.36 | 1.44 | 1.34 | 1.43 | 1.43 | 8.33% | 344,912 |
| Jun 5, 2026 | 1.37 | 1.38 | 1.29 | 1.32 | 1.32 | -5.71% | 326,090 |
| Jun 4, 2026 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 199,665 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -5.56% | 292,899 |
| Jun 2, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -3.36% | 378,895 |
| Jun 1, 2026 | 1.54 | 1.60 | 1.49 | 1.49 | 1.49 | -3.25% | 579,153 |
| May 29, 2026 | 1.56 | 1.56 | 1.48 | 1.54 | 1.54 | -0.65% | 511,596 |
| May 28, 2026 | 1.51 | 1.59 | 1.47 | 1.55 | 1.55 | 3.33% | 400,274 |
| May 27, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | 6.38% | 626,068 |
| May 26, 2026 | 1.36 | 1.53 | 1.36 | 1.41 | 1.41 | 7.63% | 707,274 |
| May 22, 2026 | 1.30 | 1.35 | 1.27 | 1.31 | 1.31 | 1.55% | 233,776 |
| May 21, 2026 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | 3.20% | 259,022 |
| May 20, 2026 | 1.20 | 1.32 | 1.19 | 1.25 | 1.25 | 4.17% | 401,797 |
| May 19, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 211,052 |
| May 18, 2026 | 1.20 | 1.28 | 1.18 | 1.19 | 1.19 | 0.85% | 363,459 |
| May 15, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -4.84% | 251,101 |
| May 14, 2026 | 1.23 | 1.26 | 1.19 | 1.24 | 1.24 | 0.81% | 376,202 |
| May 13, 2026 | 1.20 | 1.24 | 1.16 | 1.23 | 1.23 | 2.50% | 373,753 |
| May 12, 2026 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -6.25% | 480,088 |
| May 11, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 236,746 |
| May 8, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -4.41% | 420,496 |
| May 7, 2026 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -5.56% | 524,617 |
| May 6, 2026 | 1.36 | 1.47 | 1.35 | 1.44 | 1.44 | 4.35% | 477,212 |
| May 5, 2026 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -1.43% | 611,876 |
| May 4, 2026 | 1.51 | 1.51 | 1.40 | 1.40 | 1.40 | -7.28% | 463,748 |
| May 1, 2026 | 1.44 | 1.58 | 1.44 | 1.51 | 1.51 | 4.14% | 836,124 |
| Apr 30, 2026 | 1.44 | 1.48 | 1.39 | 1.45 | 1.45 | 0.69% | 572,442 |
| Apr 29, 2026 | 1.56 | 1.56 | 1.43 | 1.44 | 1.44 | -7.69% | 433,014 |
| Apr 28, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 202,789 |
| Apr 27, 2026 | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -3.11% | 281,303 |
| Apr 24, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 350,284 |
| 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% | 260,005 |
| Apr 21, 2026 | 1.75 | 1.77 | 1.67 | 1.70 | 1.70 | -2.86% | 320,483 |
| Apr 20, 2026 | 1.74 | 1.80 | 1.73 | 1.75 | 1.75 | 1.16% | 309,890 |
| Apr 17, 2026 | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -1.70% | 463,062 |
| Apr 16, 2026 | 1.64 | 1.77 | 1.58 | 1.76 | 1.76 | 9.32% | 991,206 |