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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.96 | $0.97 (0.35%) | $1.03 | $0.95 | 473.18 K | $47.43 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 |
| 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 |
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.
