5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Filana Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.22 | $1.24 (1.64%) | $1.26 | $1.22 | 367.48 K | $59.90 M |
| 06/18/2026 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.20 | 465.03 K | $58.94 M |
| 06/17/2026 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.20 | 309.13 K | $58.45 M |
| 06/16/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.17 | 442.28 K | $58.94 M |
| 06/15/2026 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.17 | 473.31 K | $58.45 M |
| 06/12/2026 | $1.31 | $1.25 (-4.58%) | $1.33 | $1.25 | 193.77 K | $60.39 M |
| 06/11/2026 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.29 | 262.75 K | $63.28 M |
| 06/10/2026 | $1.42 | $1.32 (-7.04%) | $1.45 | $1.32 | 236.01 K | $63.77 M |
| 06/09/2026 | $1.44 | $1.42 (-1.39%) | $1.50 | $1.37 | 359.10 K | $68.60 M |
| 06/08/2026 | $1.36 | $1.43 (5.15%) | $1.44 | $1.34 | 344.91 K | $69.08 M |
| 06/05/2026 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.29 | 326.10 K | $63.77 M |
| 06/04/2026 | $1.35 | $1.40 (3.7%) | $1.42 | $1.35 | 199.70 K | $67.63 M |
| 06/03/2026 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.35 | 292.90 K | $65.70 M |
| 06/02/2026 | $1.50 | $1.44 (-4%) | $1.50 | $1.43 | 378.90 K | $69.56 M |
| 06/01/2026 | $1.54 | $1.49 (-3.25%) | $1.60 | $1.49 | 579.15 K | $71.98 M |
| 05/29/2026 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.48 | 511.60 K | $74.39 M |
| 05/28/2026 | $1.51 | $1.55 (2.65%) | $1.59 | $1.47 | 400.27 K | $74.88 M |
| 05/27/2026 | $1.50 | $1.50 (0%) | $1.54 | $1.48 | 626.07 K | $72.46 M |
| 05/26/2026 | $1.36 | $1.41 (3.68%) | $1.53 | $1.36 | 707.27 K | $68.11 M |
| 05/22/2026 | $1.30 | $1.31 (0.77%) | $1.35 | $1.27 | 233.78 K | $63.28 M |
| 05/21/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.22 | 259.02 K | $62.32 M |
| 05/20/2026 | $1.20 | $1.25 (4.17%) | $1.32 | $1.19 | 401.80 K | $60.39 M |
| 05/19/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.18 | 211.05 K | $57.97 M |
| 05/18/2026 | $1.20 | $1.19 (-0.83%) | $1.28 | $1.18 | 363.50 K | $57.49 M |
| 05/15/2026 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.17 | 251.10 K | $57.00 M |
| 05/14/2026 | $1.23 | $1.24 (0.81%) | $1.26 | $1.19 | 376.20 K | $59.90 M |
| 05/13/2026 | $1.20 | $1.23 (2.5%) | $1.24 | $1.16 | 373.80 K | $59.42 M |
| 05/12/2026 | $1.26 | $1.20 (-4.76%) | $1.27 | $1.20 | 480.10 K | $57.97 M |
| 05/11/2026 | $1.28 | $1.28 (0%) | $1.35 | $1.28 | 236.75 K | $61.83 M |
| 05/08/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.27 | 420.50 K | $62.80 M |
| 05/07/2026 | $1.42 | $1.36 (-4.23%) | $1.44 | $1.35 | 524.62 K | $65.70 M |
| 05/06/2026 | $1.36 | $1.44 (5.88%) | $1.47 | $1.35 | 477.21 K | $69.56 M |
| 05/05/2026 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.36 | 611.90 K | $66.67 M |
| 05/04/2026 | $1.51 | $1.40 (-7.28%) | $1.51 | $1.40 | 463.75 K | $67.63 M |
| 05/01/2026 | $1.44 | $1.51 (4.86%) | $1.58 | $1.44 | 836.12 K | $72.95 M |
| 04/30/2026 | $1.44 | $1.45 (0.69%) | $1.48 | $1.39 | 572.44 K | $70.05 M |
| 04/29/2026 | $1.56 | $1.44 (-7.69%) | $1.56 | $1.43 | 433.01 K | $69.56 M |
| 04/28/2026 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.55 | 202.79 K | $75.36 M |
| 04/27/2026 | $1.61 | $1.56 (-3.11%) | $1.63 | $1.56 | 281.30 K | $75.36 M |
| 04/24/2026 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.60 | 350.30 K | $77.78 M |
| 04/23/2026 | $1.68 | $1.66 (-1.19%) | $1.70 | $1.65 | 377.03 K | $80.19 M |
| 04/22/2026 | $1.71 | $1.69 (-1.17%) | $1.76 | $1.68 | 260.01 K | $81.64 M |
| 04/21/2026 | $1.75 | $1.70 (-2.86%) | $1.77 | $1.67 | 320.48 K | $82.12 M |
| 04/20/2026 | $1.74 | $1.75 (0.57%) | $1.80 | $1.73 | 309.90 K | $84.54 M |
| 04/17/2026 | $1.75 | $1.73 (-1.14%) | $1.76 | $1.69 | 463.06 K | $83.57 M |
| 04/16/2026 | $1.64 | $1.76 (7.32%) | $1.77 | $1.58 | 991.21 K | $85.02 M |
| 04/15/2026 | $1.60 | $1.61 (0.63%) | $1.62 | $1.54 | 384.30 K | $77.78 M |
| 04/14/2026 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.57 | 652.90 K | $76.81 M |
| 04/13/2026 | $1.64 | $1.62 (-1.22%) | $1.66 | $1.62 | 275.54 K | $78.26 M |
| 04/10/2026 | $1.72 | $1.64 (-4.65%) | $1.74 | $1.64 | 177.52 K | $79.23 M |
| 04/09/2026 | $1.68 | $1.72 (2.38%) | $1.73 | $1.65 | 282.00 K | $83.09 M |
| 04/08/2026 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.68 | 258.97 K | $82.12 M |
| 04/07/2026 | $1.66 | $1.67 (0.6%) | $1.70 | $1.64 | 248.91 K | $80.67 M |
| 04/06/2026 | $1.71 | $1.68 (-1.75%) | $1.77 | $1.66 | 265.93 K | $81.16 M |
| 04/02/2026 | $1.66 | $1.73 (4.22%) | $1.78 | $1.66 | 302.73 K | $83.57 M |
| 04/01/2026 | $1.68 | $1.72 (2.38%) | $1.77 | $1.68 | 265.14 K | $83.09 M |
| 03/31/2026 | $1.62 | $1.69 (4.32%) | $1.71 | $1.62 | 343.84 K | $81.64 M |
| 03/30/2026 | $1.67 | $1.62 (-2.99%) | $1.72 | $1.62 | 391.72 K | $78.26 M |
| 03/27/2026 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.64 | 517.70 K | $80.67 M |
| 03/26/2026 | $1.81 | $1.77 (-2.21%) | $1.83 | $1.75 | 361.07 K | $85.51 M |
| 03/25/2026 | $1.89 | $1.83 (-3.17%) | $1.90 | $1.79 | 477.25 K | $88.40 M |
| 03/24/2026 | $1.85 | $1.85 (0%) | $1.88 | $1.82 | 259.10 K | $89.37 M |
| 03/23/2026 | $1.82 | $1.88 (3.3%) | $1.89 | $1.82 | 257.80 K | $90.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
