Get the Stockscreener App
0.886
4.19%
-0.0387
After Hours:
.94
0.054
+6.09%
Filana Therapeutics Inc Stock (FLNA) Price History
The historical daily chart and data for Filana Therapeutics Inc stock (FLNA), show that the latest closing stock price as of September 30, 2026, is $0.886.
- Filana Therapeutics Inc all-time high stock price is $2.0901, occurred on March 12, 2026.
- The lowest Filana Therapeutics Inc stock price recorded was $0.6701 on September 16, 2026. Since then, Filana Therapeutics Inc's stock price has risen over 32.22% to $0.886 now.
- The 52-week high stock price for FLNA is $2.0901, representing a 135.90% increase from the current share price, occurred on March 12, 2026.
- The 52-week low stock price for FLNA is $0.6701, indicating a -24.37% decrease from the current share price, occurred on September 16, 2026.
The table below shows more information about FLNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2026 | $0.9467 | $0.8641 | $0.0826 | 766,492.0 | -4.19% |
| Sep 29, 2026 | $0.9397 | $0.8301 | $0.1096 | 1,201,927.0 | +8.38% |
| Sep 28, 2026 | $0.8888 | $0.72 | $0.1688 | 2,044,007.0 | +14.05% |
| Sep 25, 2026 | $0.7799 | $0.7401 | $0.0398 | 771,717.0 | -3.20% |
| Sep 24, 2026 | $0.8966 | $0.7421 | $0.1545 | 2,281,656.0 | -11.18% |
| Sep 23, 2026 | $1.00 | $0.8015 | $0.1985 | 5,446,531.0 | -15.52% |
| Sep 22, 2026 | $1.30 | $0.9011 | $0.3989 | 93,810,307.0 | +39.28% |
| Sep 21, 2026 | $0.767 | $0.7288 | $0.0382 | 336,385.0 | +1.86% |
| Sep 18, 2026 | $0.734 | $0.7096 | $0.0244 | 122,726.0 | +0.83% |
| Sep 17, 2026 | $0.7245 | $0.6813 | $0.0432 | 273,238.0 | +5.23% |
| Sep 16, 2026 | $0.6954 | $0.6701 | $0.0253 | 379,592.0 | -1.77% |
| Sep 15, 2026 | $0.7277 | $0.68 | $0.0477 | 445,931.0 | -3.10% |
| Sep 14, 2026 | $0.77 | $0.7145 | $0.0555 | 379,283.0 | -6.96% |
| Sep 11, 2026 | $0.81 | $0.7661 | $0.0439 | 309,550.0 | -4.49% |
| Sep 10, 2026 | $0.81 | $0.7722 | $0.0378 | 303,316.0 | +0.00% |
| Sep 09, 2026 | $0.8121 | $0.7581 | $0.054 | 271,258.0 | +1.47% |
| Sep 08, 2026 | $0.82 | $0.75 | $0.07 | 509,360.0 | -2.79% |
| Sep 04, 2026 | $0.847 | $0.802 | $0.045 | 285,230.0 | -0.99% |
| Sep 03, 2026 | $0.8939 | $0.822 | $0.0719 | 273,172.0 | -3.42% |
| Sep 02, 2026 | $0.90 | $0.822 | $0.078 | 347,159.0 | +0.03% |
| Sep 01, 2026 | $0.897 | $0.8537 | $0.0433 | 216,579.0 | -4.53% |
Filana Therapeutics Inc Stock (FLNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Filana Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Filana Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Filana Therapeutics Inc Stock (FLNA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.30 | $0.6701 | $0.6299 | 111,541,908.0 | -1.34% |
| Aug, 2026 | $1.05 | $0.8513 | $0.1987 | 5,529,618.0 | -11.09% |
| Jul, 2026 | $1.37 | $0.8564 | $0.5116 | 7,995,244.0 | -15.13% |
| Jun, 2026 | $1.60 | $1.15 | $0.45 | 6,853,496.0 | -22.73% |
| May, 2026 | $1.59 | $1.16 | $0.43 | 8,724,095.0 | +6.21% |
| Apr, 2026 | $1.80 | $1.39 | $0.41 | 7,574,561.0 | -14.20% |
| Mar, 2026 | $2.09 | $1.62 | $0.4701 | 6,200,952.0 | +0.00% |
1.29%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):