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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.74 | $0.74 (0.61%) | $0.77 | $0.73 | 336.63 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 |
| 08/05/2026 | $1.00 | $0.96 (-4.02%) | $1.00 | $0.95 | 174.13 K | $46.37 M |
| 08/04/2026 | $1.03 | $1.00 (-3.26%) | $1.03 | $0.98 | 394.25 K | $48.13 M |
| 08/03/2026 | $1.02 | $1.03 (0.98%) | $1.03 | $1.00 | 324.11 K | $49.76 M |
| 07/31/2026 | $0.96 | $1.01 (5.14%) | $1.02 | $0.94 | 335.10 K | $48.79 M |
| 07/30/2026 | $0.86 | $0.96 (11.11%) | $0.96 | $0.86 | 334.73 K | $46.38 M |
| 07/29/2026 | $0.89 | $0.87 (-2.07%) | $0.90 | $0.86 | 242.61 K | $42.01 M |
| 07/28/2026 | $0.92 | $0.88 (-3.82%) | $0.95 | $0.88 | 166.74 K | $42.75 M |
| 07/27/2026 | $0.90 | $0.90 (0.04%) | $0.92 | $0.90 | 215.96 K | $43.50 M |
| 07/24/2026 | $0.93 | $0.89 (-4.48%) | $0.94 | $0.89 | 262.20 K | $43.04 M |
| 07/23/2026 | $0.95 | $0.93 (-1.87%) | $0.96 | $0.90 | 483.04 K | $45.03 M |
| 07/22/2026 | $1.02 | $0.96 (-5.46%) | $1.02 | $0.96 | 487.06 K | $46.58 M |
| 07/21/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 281.40 K | $48.79 M |
| 07/20/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.00 | 413.30 K | $49.27 M |
| 07/17/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.05 | 164.80 K | $51.21 M |
| 07/16/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.05 | 399.51 K | $52.17 M |
| 07/15/2026 | $1.09 | $1.10 (0.92%) | $1.13 | $1.09 | 225.30 K | $53.14 M |
| 07/14/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.07 | 532.95 K | $52.66 M |
| 07/13/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.12 | 306.50 K | $55.55 M |
| 07/10/2026 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.15 | 453.70 K | $57.00 M |
| 07/09/2026 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.16 | 434.78 K | $57.49 M |
| 07/08/2026 | $1.30 | $1.18 (-9.23%) | $1.37 | $1.18 | 668.60 K | $57.00 M |
| 07/07/2026 | $1.24 | $1.31 (5.65%) | $1.31 | $1.22 | 386.61 K | $63.28 M |
| 07/06/2026 | $1.22 | $1.25 (2.46%) | $1.26 | $1.22 | 217.14 K | $60.39 M |
| 07/02/2026 | $1.24 | $1.23 (-0.81%) | $1.32 | $1.18 | 637.28 K | $59.42 M |
| 07/01/2026 | $1.19 | $1.25 (5.04%) | $1.26 | $1.19 | 404.20 K | $60.39 M |
| 06/30/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.17 | 215.81 K | $57.49 M |
| 06/29/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.17 | 215.70 K | $58.94 M |
| 06/26/2026 | $1.15 | $1.20 (4.35%) | $1.21 | $1.15 | 358.60 K | $57.97 M |
| 06/25/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.15 | 340.73 K | $56.04 M |
| 06/24/2026 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.17 | 210.22 K | $57.00 M |
| 06/23/2026 | $1.23 | $1.19 (-3.25%) | $1.27 | $1.19 | 346.90 K | $57.49 M |
| 06/22/2026 | $1.22 | $1.24 (1.64%) | $1.26 | $1.22 | 367.50 K | $59.90 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.
