Filana Therapeutics, Inc. FLNA
0.43 USD -0.02 (-5.11%)
Regular-session close
0.44 +0.01 +2.54%
After hours · Nov 13, 7:50 PM ET
0.4225 Day range 0.4702
0.4251 52-week range 3.39
- YTD
- -78.53%
- 1 year
- -85.54%
FLNA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.46 | 0.47 | 0.42 | 0.43 | -0.02 | -5.53% | 315,512 |
| Nov 12, 2026 | 0.48 | 0.48 | 0.43 | 0.45 | -0.03 | -6.25% | 431,100 |
| Nov 11, 2026 | 0.50 | 0.51 | 0.48 | 0.48 | 0.00 | 0.00% | 214,200 |
| Nov 10, 2026 | 0.50 | 0.51 | 0.48 | 0.48 | -0.01 | -2.04% | 221,300 |
| Nov 9, 2026 | 0.46 | 0.51 | 0.46 | 0.49 | +0.04 | +8.89% | 556,400 |
| Nov 6, 2026 | 0.46 | 0.47 | 0.43 | 0.45 | 0.00 | 0.00% | 606,700 |
| Nov 5, 2026 | 0.57 | 0.59 | 0.45 | 0.45 | -0.12 | -21.05% | 1,258,900 |
| Nov 4, 2026 | 0.58 | 0.60 | 0.56 | 0.57 | -0.02 | -3.39% | 462,000 |
| Nov 3, 2026 | 0.57 | 0.60 | 0.56 | 0.59 | +0.03 | +5.36% | 361,000 |
| Nov 2, 2026 | 0.63 | 0.63 | 0.56 | 0.56 | -0.06 | -9.68% | 546,000 |
| Oct 30, 2026 | 0.66 | 0.66 | 0.62 | 0.62 | -0.04 | -6.06% | 215,100 |
| Oct 29, 2026 | 0.66 | 0.68 | 0.65 | 0.66 | +0.01 | +1.54% | 264,400 |
| Oct 28, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.00 | 0.00% | 347,000 |
| Oct 27, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | +0.04 | +6.56% | 295,500 |
| Oct 26, 2026 | 0.63 | 0.64 | 0.60 | 0.61 | -0.03 | -4.69% | 297,000 |
| Oct 23, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | -0.01 | -1.54% | 311,100 |
| Oct 22, 2026 | 0.66 | 0.67 | 0.64 | 0.65 | -0.01 | -1.52% | 250,100 |
| Oct 21, 2026 | 0.69 | 0.71 | 0.65 | 0.66 | -0.03 | -4.35% | 305,800 |
| Oct 20, 2026 | 0.67 | 0.70 | 0.67 | 0.69 | +0.01 | +1.47% | 198,400 |
| Oct 19, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | -0.02 | -2.86% | 256,700 |
| Oct 16, 2026 | 0.75 | 0.76 | 0.70 | 0.70 | -0.06 | -7.89% | 327,900 |
| Oct 15, 2026 | 0.71 | 0.77 | 0.70 | 0.76 | +0.03 | +4.11% | 248,500 |
| Oct 14, 2026 | 0.73 | 0.74 | 0.72 | 0.73 | -0.01 | -1.35% | 253,200 |
| Oct 13, 2026 | 0.76 | 0.77 | 0.74 | 0.74 | -0.03 | -3.90% | 323,500 |
| Oct 12, 2026 | 0.81 | 0.81 | 0.76 | 0.77 | -0.05 | -6.10% | 360,400 |
| Oct 9, 2026 | 0.82 | 0.84 | 0.80 | 0.82 | +0.01 | +1.23% | 407,900 |
| Oct 8, 2026 | 0.80 | 0.82 | 0.78 | 0.81 | -0.01 | -1.22% | 610,800 |
| Oct 7, 2026 | 0.85 | 0.85 | 0.79 | 0.82 | -0.05 | -5.75% | 759,200 |
| Oct 6, 2026 | 0.89 | 0.90 | 0.83 | 0.87 | 0.00 | 0.00% | 670,000 |
| Oct 5, 2026 | 0.92 | 0.93 | 0.87 | 0.87 | -0.06 | -6.45% | 1,034,800 |
| Oct 2, 2026 | 0.97 | 1.04 | 0.93 | 0.93 | -0.04 | -4.12% | 1,691,200 |
| Oct 1, 2026 | 1.00 | 1.03 | 0.93 | 0.97 | +0.08 | +8.99% | 2,804,700 |
| Sep 30, 2026 | 0.93 | 0.95 | 0.86 | 0.89 | -0.03 | -3.26% | 769,500 |
| Sep 29, 2026 | 0.85 | 0.94 | 0.83 | 0.92 | +0.07 | +8.24% | 1,202,500 |
| Sep 28, 2026 | 0.73 | 0.89 | 0.72 | 0.85 | +0.10 | +13.33% | 2,053,900 |
| Sep 25, 2026 | 0.78 | 0.78 | 0.74 | 0.75 | -0.02 | -2.60% | 771,900 |
| Sep 24, 2026 | 0.85 | 0.90 | 0.74 | 0.77 | -0.10 | -11.49% | 2,313,600 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.80 | 0.87 | -0.16 | -15.53% | 5,466,900 |
| Sep 22, 2026 | 0.98 | 1.30 | 0.90 | 1.03 | +0.29 | +39.19% | 94,301,500 |
| Sep 21, 2026 | 0.74 | 0.77 | 0.73 | 0.74 | +0.01 | +1.37% | 336,500 |
| Sep 18, 2026 | 0.72 | 0.73 | 0.71 | 0.73 | +0.01 | +1.39% | 122,800 |
| Sep 17, 2026 | 0.69 | 0.72 | 0.68 | 0.72 | +0.04 | +5.88% | 274,500 |
| Sep 16, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | -0.02 | -2.86% | 379,600 |
| Sep 15, 2026 | 0.73 | 0.73 | 0.68 | 0.70 | -0.02 | -2.78% | 446,000 |
| Sep 14, 2026 | 0.77 | 0.77 | 0.71 | 0.72 | -0.05 | -6.49% | 379,300 |
| Sep 11, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | -0.04 | -4.94% | 309,600 |
| Sep 10, 2026 | 0.80 | 0.81 | 0.77 | 0.81 | 0.00 | 0.00% | 303,300 |
| Sep 9, 2026 | 0.79 | 0.81 | 0.76 | 0.81 | +0.01 | +1.25% | 271,300 |
| Sep 8, 2026 | 0.81 | 0.82 | 0.75 | 0.80 | -0.02 | -2.44% | 509,500 |
| Sep 4, 2026 | 0.82 | 0.85 | 0.80 | 0.82 | -0.01 | -1.20% | 285,400 |
| Sep 3, 2026 | 0.89 | 0.89 | 0.82 | 0.83 | -0.03 | -3.49% | 273,200 |
| Sep 2, 2026 | 0.90 | 0.90 | 0.82 | 0.86 | 0.00 | 0.00% | 347,200 |
| Sep 1, 2026 | 0.90 | 0.90 | 0.85 | 0.86 | -0.04 | -4.44% | 217,000 |
| Aug 31, 2026 | 0.92 | 0.93 | 0.88 | 0.90 | -0.03 | -3.23% | 139,700 |
| Aug 28, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | +0.01 | +1.09% | 169,900 |
| Aug 27, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.00 | 0.00% | 110,300 |
| Aug 26, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | -0.03 | -3.16% | 56,800 |
| Aug 25, 2026 | 0.92 | 0.96 | 0.91 | 0.95 | +0.02 | +2.15% | 110,000 |
| Aug 24, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | -0.03 | -3.12% | 121,700 |
| Aug 21, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | +0.02 | +2.13% | 106,200 |
| Aug 20, 2026 | 0.95 | 0.98 | 0.91 | 0.94 | -0.03 | -3.09% | 167,700 |
| Aug 19, 2026 | 0.89 | 0.99 | 0.87 | 0.97 | +0.10 | +11.49% | 545,200 |
| Aug 18, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | -0.02 | -2.25% | 404,000 |
| Aug 17, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | -0.02 | -2.20% | 215,000 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | -0.04 | -4.21% | 291,700 |
65 days, newest first. Daily bars as drawn on the FLNA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.