Filana Therapeutics, Inc. (FLNA)
NASDAQ: FLNA · Real-Time Price · USD
1.180
-0.060 (-4.84%)
At close: May 15, 2026, 4:00 PM EDT
1.182
+0.002 (0.14%)
After-hours: May 15, 2026, 6:29 PM EDT
Filana Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1.60 | 1.62 | 1.54 | 1.61 | 1.61 | 1.26% | 384,269 |
| Apr 14, 2026 | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | -1.85% | 652,871 |
| Apr 13, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 275,536 |
| Apr 10, 2026 | 1.72 | 1.74 | 1.64 | 1.64 | 1.64 | -4.65% | 177,521 |
| Apr 9, 2026 | 1.68 | 1.73 | 1.65 | 1.72 | 1.72 | 1.18% | 281,959 |
| Apr 8, 2026 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | 1.80% | 258,965 |
| Apr 7, 2026 | 1.66 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 248,914 |
| Apr 6, 2026 | 1.71 | 1.77 | 1.66 | 1.68 | 1.68 | -2.89% | 265,934 |
| Apr 2, 2026 | 1.66 | 1.78 | 1.66 | 1.73 | 1.73 | 0.58% | 302,729 |
| Apr 1, 2026 | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | 1.78% | 265,138 |
| Mar 31, 2026 | 1.62 | 1.71 | 1.62 | 1.69 | 1.69 | 4.32% | 343,835 |
| Mar 30, 2026 | 1.67 | 1.72 | 1.62 | 1.62 | 1.62 | -2.99% | 391,723 |
| Mar 27, 2026 | 1.75 | 1.75 | 1.64 | 1.67 | 1.67 | -5.65% | 517,697 |
| Mar 26, 2026 | 1.81 | 1.83 | 1.75 | 1.77 | 1.77 | -3.28% | 361,071 |
| Mar 25, 2026 | 1.89 | 1.90 | 1.79 | 1.83 | 1.83 | -1.08% | 477,252 |
| Mar 24, 2026 | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | -1.60% | 259,071 |
| Mar 23, 2026 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | -21.01% | 257,755 |
| Mar 19, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| 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 |