5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
Filana Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.57 | $0.45 (-20.88%) | $0.58 | $0.45 | 1.26 M | $21.86 M |
| 11/04/2026 | $0.58 | $0.57 (-1.72%) | $0.60 | $0.56 | 462.11 K | $27.62 M |
| 11/03/2026 | $0.57 | $0.59 (3.51%) | $0.60 | $0.56 | 362.14 K | $28.59 M |
| 11/02/2026 | $0.63 | $0.56 (-11.11%) | $0.63 | $0.56 | 546.72 K | $27.14 M |
| 10/30/2026 | $0.66 | $0.62 (-6.06%) | $0.66 | $0.62 | 215.58 K | $30.05 M |
| 10/29/2026 | $0.66 | $0.66 (0%) | $0.68 | $0.65 | 265.17 K | $31.79 M |
| 10/28/2026 | $0.66 | $0.65 (-1.6%) | $0.66 | $0.63 | 347.43 K | $31.43 M |
| 10/27/2026 | $0.62 | $0.65 (4.56%) | $0.65 | $0.61 | 295.68 K | $31.32 M |
| 10/26/2026 | $0.63 | $0.61 (-2.46%) | $0.64 | $0.60 | 297.22 K | $29.55 M |
| 10/23/2026 | $0.64 | $0.64 (-1.32%) | $0.65 | $0.62 | 313.55 K | $30.70 M |
| 10/22/2026 | $0.66 | $0.65 (-0.89%) | $0.67 | $0.64 | 250.22 K | $31.60 M |
| 10/21/2026 | $0.69 | $0.66 (-4.44%) | $0.71 | $0.65 | 306.44 K | $31.85 M |
| 10/20/2026 | $0.67 | $0.69 (2.46%) | $0.70 | $0.67 | 198.40 K | $33.26 M |
| 10/19/2026 | $0.71 | $0.68 (-3.26%) | $0.71 | $0.68 | 256.90 K | $32.95 M |
| 10/16/2026 | $0.75 | $0.70 (-5.57%) | $0.76 | $0.70 | 327.93 K | $33.98 M |
| 10/15/2026 | $0.71 | $0.76 (6.7%) | $0.77 | $0.70 | 249.88 K | $36.75 M |
| 10/14/2026 | $0.73 | $0.73 (-0.07%) | $0.74 | $0.72 | 254.97 K | $35.34 M |
| 10/13/2026 | $0.76 | $0.74 (-2.18%) | $0.77 | $0.74 | 331.67 K | $35.91 M |
| 10/12/2026 | $0.81 | $0.77 (-5%) | $0.81 | $0.76 | 360.68 K | $37.17 M |
| 10/09/2026 | $0.82 | $0.82 (0.09%) | $0.84 | $0.80 | 408.49 K | $39.46 M |
| 10/08/2026 | $0.80 | $0.81 (1.5%) | $0.82 | $0.78 | 612.43 K | $39.30 M |
| 10/07/2026 | $0.85 | $0.82 (-3.92%) | $0.85 | $0.79 | 765.86 K | $39.40 M |
| 10/06/2026 | $0.89 | $0.87 (-1.59%) | $0.90 | $0.83 | 671.50 K | $42.26 M |
| 10/05/2026 | $0.92 | $0.87 (-5.46%) | $0.93 | $0.87 | 1.03 M | $42.02 M |
| 10/02/2026 | $0.97 | $0.93 (-3.53%) | $1.04 | $0.93 | 1.69 M | $44.97 M |
| 10/01/2026 | $1.00 | $0.97 (-3.5%) | $1.03 | $0.93 | 2.80 M | $46.62 M |
| 09/30/2026 | $0.93 | $0.89 (-4.72%) | $0.95 | $0.86 | 776.91 K | $42.80 M |
| 09/29/2026 | $0.85 | $0.92 (8.79%) | $0.94 | $0.83 | 1.20 M | $44.67 M |
| 09/28/2026 | $0.73 | $0.85 (16.38%) | $0.89 | $0.72 | 2.06 M | $41.22 M |
| 09/25/2026 | $0.78 | $0.75 (-4.08%) | $0.78 | $0.74 | 779.52 K | $36.14 M |
| 09/24/2026 | $0.85 | $0.77 (-9.08%) | $0.90 | $0.74 | 2.31 M | $37.33 M |
| 09/23/2026 | $1.00 | $0.87 (-12.99%) | $1.00 | $0.80 | 5.47 M | $42.03 M |
| 09/22/2026 | $0.98 | $1.03 (4.59%) | $1.30 | $0.90 | 94.30 M | $49.76 M |
| 09/21/2026 | $0.74 | $0.74 (0.61%) | $0.77 | $0.73 | 339.71 K | $35.72 M |
| 09/18/2026 | $0.72 | $0.73 (0.64%) | $0.73 | $0.71 | 123.14 K | $35.07 M |
| 09/17/2026 | $0.69 | $0.72 (5.11%) | $0.72 | $0.68 | 274.65 K | $34.78 M |
| 09/16/2026 | $0.69 | $0.68 (-0.84%) | $0.70 | $0.67 | 379.81 K | $33.05 M |
| 09/15/2026 | $0.73 | $0.70 (-4.29%) | $0.73 | $0.68 | 446.42 K | $33.65 M |
| 09/14/2026 | $0.77 | $0.72 (-6.63%) | $0.77 | $0.71 | 386.70 K | $34.72 M |
| 09/11/2026 | $0.81 | $0.77 (-4.62%) | $0.81 | $0.77 | 309.60 K | $37.32 M |
| 09/10/2026 | $0.80 | $0.81 (1.2%) | $0.81 | $0.77 | 303.36 K | $39.08 M |
| 09/09/2026 | $0.79 | $0.81 (2.54%) | $0.81 | $0.76 | 280.98 K | $39.08 M |
| 09/08/2026 | $0.81 | $0.80 (-1.58%) | $0.82 | $0.75 | 509.50 K | $38.51 M |
| 09/04/2026 | $0.82 | $0.82 (0.01%) | $0.85 | $0.80 | 286.00 K | $39.62 M |
| 09/03/2026 | $0.89 | $0.83 (-6.93%) | $0.89 | $0.82 | 273.37 K | $40.01 M |
| 09/02/2026 | $0.90 | $0.86 (-4.71%) | $0.90 | $0.82 | 347.81 K | $41.43 M |
| 09/01/2026 | $0.90 | $0.86 (-4.43%) | $0.90 | $0.85 | 217.30 K | $41.41 M |
| 08/31/2026 | $0.92 | $0.90 (-2.66%) | $0.93 | $0.88 | 140.02 K | $43.38 M |
| 08/28/2026 | $0.93 | $0.93 (-0.25%) | $0.93 | $0.91 | 174.90 K | $44.88 M |
| 08/27/2026 | $0.91 | $0.92 (1.41%) | $0.94 | $0.91 | 110.73 K | $44.59 M |
| 08/26/2026 | $0.94 | $0.92 (-1.66%) | $0.94 | $0.92 | 57.02 K | $44.66 M |
| 08/25/2026 | $0.92 | $0.95 (3.3%) | $0.96 | $0.91 | 110.14 K | $45.83 M |
| 08/24/2026 | $0.95 | $0.93 (-2.09%) | $0.95 | $0.92 | 121.94 K | $44.93 M |
| 08/21/2026 | $0.95 | $0.96 (1.48%) | $0.96 | $0.94 | 107.57 K | $46.42 M |
| 08/20/2026 | $0.95 | $0.94 (-0.8%) | $0.98 | $0.91 | 167.70 K | $45.53 M |
| 08/19/2026 | $0.89 | $0.97 (8.56%) | $0.99 | $0.87 | 545.45 K | $46.68 M |
| 08/18/2026 | $0.89 | $0.87 (-2.74%) | $0.89 | $0.85 | 404.00 K | $41.88 M |
| 08/17/2026 | $0.93 | $0.89 (-4.17%) | $0.93 | $0.89 | 215.01 K | $42.99 M |
| 08/14/2026 | $0.95 | $0.91 (-3.86%) | $0.95 | $0.91 | 291.79 K | $44.12 M |
| 08/13/2026 | $0.93 | $0.95 (1.71%) | $0.97 | $0.93 | 162.10 K | $45.69 M |
| 08/12/2026 | $0.96 | $0.93 (-2.78%) | $0.98 | $0.92 | 247.10 K | $45.09 M |
| 08/11/2026 | $1.01 | $0.97 (-3.8%) | $1.03 | $0.96 | 276.10 K | $46.94 M |
| 08/10/2026 | $0.97 | $1.00 (2.81%) | $1.05 | $0.97 | 526.30 K | $48.18 M |
| 08/07/2026 | $0.96 | $1.00 (3.45%) | $1.02 | $0.93 | 614.77 K | $48.07 M |
| 08/06/2026 | $0.95 | $0.96 (0.95%) | $0.99 | $0.93 | 422.72 K | $46.33 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.
