Filana Therapeutics (FLNA) Price: 0.8157

Filana Therapeutics, Inc. (FLNA)

0.8157 -0.06 (-6.77%) USD | NASDAQ | Oct 07, 16:00

0.8092 -0.01 (-0.80%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2000. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 07, 2026	0.849	0.8543	0.7902	0.8157	765864.0
Oct 06, 2026	0.889	0.90	0.8304	0.8749	671499.0
Oct 05, 2026	0.92	0.93	0.8693	0.8698	1.035M
Oct 02, 2026	0.965	1.04	0.9266	0.9309	1.691M
Oct 01, 2026	1.00	1.03	0.93	0.965	2.805M
Sep 30, 2026	0.9299	0.9467	0.8641	0.886	776905.0
Sep 29, 2026	0.85	0.9397	0.8301	0.9247	1.204M
Sep 28, 2026	0.7331	0.8888	0.72	0.8532	2.057M
Sep 25, 2026	0.7799	0.7799	0.7401	0.7481	779522.0
Sep 24, 2026	0.85	0.8966	0.7421	0.7728	2.314M
Sep 23, 2026	1.00	1.00	0.8015	0.8701	5.467M
Sep 22, 2026	0.9848	1.30	0.9011	1.03	94.30M
Sep 21, 2026	0.735	0.767	0.7288	0.7395	339712.0
Sep 18, 2026	0.7214	0.734	0.7096	0.726	123137.0
Sep 17, 2026	0.685	0.7245	0.6813	0.72	274653.0
Sep 16, 2026	0.69	0.6954	0.6701	0.6842	379810.0
Sep 15, 2026	0.7277	0.7277	0.68	0.6965	446419.0
Sep 14, 2026	0.7698	0.77	0.7145	0.7188	386702.0
Sep 11, 2026	0.81	0.81	0.7661	0.7726	309553.0
Sep 10, 2026	0.7993	0.81	0.7722	0.8089	303358.0
Sep 09, 2026	0.7889	0.8121	0.7581	0.8089	280985.0
Sep 08, 2026	0.81	0.82	0.75	0.7972	509463.0
Sep 04, 2026	0.82	0.847	0.802	0.8201	285999.0
Sep 03, 2026	0.89	0.8939	0.822	0.8283	273373.0
Sep 02, 2026	0.90	0.90	0.822	0.8576	347809.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks