Dark

FLNA
Filana Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:51 PM EDT

0.8600USD+15.669%(+0.1200)2,043,259

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 28, 2026 9:25:30 AM EDT

0.7400USD-0.897%(-0.0100)12,532

After-hours

Sep 28, 2026 4:35:30 PM EDT

0.8320USD-3.670%(-0.0320)1,598

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	0.73310	0.888800	0.720000	0.8532	+14.049%	2,057,239	0.000%
2026-09-25	0.77990	0.779900	0.740100	0.7481	-3.196%	779,522	+14.049%
2026-09-24	0.85000	0.896600	0.742100	0.7728	-11.183%	2,313,595	+10.404%
2026-09-23	1.00000	1.000000	0.801500	0.8701	-15.524%	5,466,860	-1.942%
2026-09-22	0.98480	1.300000	0.901100	1.0300	+39.283%	94,301,465	-17.165%
2026-09-21	0.73500	0.767000	0.728800	0.7395	+1.860%	339,712	+15.375%
2026-09-18	0.72135	0.734000	0.709600	0.7260	+0.833%	123,137	+17.521%
2026-09-17	0.68500	0.724500	0.681300	0.7200	+5.232%	274,653	+18.500%
2026-09-16	0.69000	0.695400	0.670100	0.6842	-1.766%	379,810	+24.700%
2026-09-15	0.72770	0.727700	0.680000	0.6965	-3.102%	446,420	+22.498%
2026-09-14	0.76980	0.770000	0.714499	0.7188	-6.963%	386,702	+18.698%
2026-09-11	0.81000	0.810000	0.766100	0.7726	-4.488%	309,554	+10.432%
2026-09-10	0.79930	0.810000	0.772200	0.8089	0.000%	303,359	+5.477%
2026-09-09	0.78890	0.812100	0.758100	0.8089	+1.468%	280,985	+5.477%
2026-09-08	0.81000	0.820000	0.750000	0.7972	-2.792%	509,463	+7.025%
2026-09-04	0.82000	0.847000	0.802000	0.8201	-0.990%	285,999	+4.036%
2026-09-03	0.89000	0.893900	0.822000	0.8283	-3.417%	273,373	+3.006%
2026-09-02	0.90000	0.900000	0.822000	0.8576	+0.035%	347,809	-0.513%
2026-09-01	0.89700	0.897000	0.853700	0.8573	-4.532%	217,299	-0.478%
2026-08-31	0.92250	0.929999	0.882200	0.8980	-3.337%	140,018	-4.989%
2026-08-28	0.93130	0.931300	0.910000	0.9290	+0.650%	174,898	-8.159%
2026-08-27	0.91020	0.942700	0.910200	0.9230	-0.151%	110,732	-7.562%
2026-08-26	0.94000	0.940000	0.915000	0.9244	-2.572%	57,020	-7.702%
2026-08-25	0.91850	0.957000	0.913300	0.9488	+2.022%	110,137	-10.076%
2026-08-24	0.94990	0.950700	0.920100	0.9300	-3.226%	121,941	-8.258%
2026-08-21	0.94700	0.961000	0.942600	0.9610	+1.963%	107,571	-11.217%
2026-08-20	0.95010	0.984699	0.914300	0.9425	-2.453%	167,667	-9.475%
2026-08-19	0.89000	0.987800	0.871500	0.9662	+11.455%	545,451	-11.695%
2026-08-18	0.89130	0.891300	0.851300	0.8669	-2.596%	403,978	-1.580%
2026-08-17	0.92870	0.928700	0.890000	0.8900	-2.551%	215,005	-4.135%
2026-08-14	0.95000	0.950000	0.905000	0.9133	-3.446%	291,785	-6.581%
2026-08-13	0.93000	0.965200	0.930000	0.9459	+1.350%	162,099	-9.800%
2026-08-12	0.96000	0.979900	0.924900	0.9333	-3.942%	247,098	-8.582%
2026-08-11	1.01000	1.035000	0.960000	0.9716	-2.577%	276,093	-12.186%
2026-08-10	0.97000	1.050000	0.970000	0.9973	+0.231%	526,255	-14.449%
2026-08-07	0.96180	1.025000	0.932000	0.9950	+3.754%	614,765	-14.251%
2026-08-06	0.95000	0.991250	0.934300	0.9590	-0.083%	422,724	-11.032%
2026-08-05	1.00000	1.000000	0.951000	0.9598	-3.673%	174,133	-11.106%
2026-08-04	1.03000	1.030000	0.981500	0.9964	-3.262%	394,250	-14.372%
2026-08-03	1.02000	1.035000	0.998200	1.0300	+1.980%	324,108	-17.165%
2026-07-31	0.96060	1.020000	0.944600	1.0100	+5.208%	335,100	-15.525%
2026-07-30	0.86400	0.960000	0.860000	0.9600	+10.396%	334,735	-11.125%
2026-07-29	0.88800	0.904900	0.856400	0.8696	-1.729%	242,607	-1.886%
2026-07-28	0.92000	0.947600	0.880000	0.8849	-1.721%	166,744	-3.582%
2026-07-27	0.90000	0.924100	0.897100	0.9004	+1.066%	215,960	-5.242%
2026-07-24	0.93270	0.940800	0.890000	0.8909	-4.430%	262,188	-4.232%
2026-07-23	0.95000	0.960800	0.900000	0.9322	-3.329%	483,038	-8.475%
2026-07-22	1.02000	1.020000	0.955600	0.9643	-4.525%	487,061	-11.521%
2026-07-21	1.03000	1.030000	1.000000	1.0100	-0.980%	281,361	-15.525%
2026-07-20	1.04000	1.058800	1.000000	1.0200	-3.774%	413,271	-16.353%
2026-07-17	1.06000	1.090000	1.050000	1.0600	-1.852%	164,797	-19.509%
2026-07-16	1.09000	1.110000	1.050000	1.0800	-1.818%	399,511	-21.000%
2026-07-15	1.09000	1.125000	1.090000	1.1000	+0.917%	225,295	-22.436%
2026-07-14	1.14000	1.141200	1.070000	1.0900	-5.217%	526,807	-21.725%
2026-07-13	1.17000	1.180000	1.120000	1.1500	-2.542%	306,460	-25.809%
2026-07-10	1.21000	1.210000	1.150000	1.1800	-0.840%	453,678	-27.695%
2026-07-09	1.21000	1.230000	1.160000	1.1900	+0.847%	434,785	-28.303%
2026-07-08	1.30000	1.368000	1.180000	1.1800	-9.924%	668,600	-27.695%
2026-07-07	1.24000	1.310000	1.215000	1.3100	+4.800%	386,614	-34.870%
2026-07-06	1.22000	1.260000	1.220000	1.2500	+1.626%	217,136	-31.744%
2026-07-02	1.24000	1.319800	1.180000	1.2300	-1.600%	637,276	-30.634%
2026-07-01	1.19000	1.260000	1.190000	1.2500	+5.042%	403,883	-31.744%
2026-06-30	1.22000	1.230000	1.170000	1.1900	-2.459%	215,808	-28.303%
2026-06-29	1.20000	1.240000	1.171000	1.2200	+1.667%	215,682	-30.066%
2026-06-26	1.15000	1.210000	1.150000	1.2000	+3.448%	358,560	-28.900%
2026-06-25	1.18000	1.190000	1.150000	1.1600	-1.695%	340,734	-26.448%
2026-06-24	1.19000	1.210000	1.170000	1.1800	-0.840%	210,216	-27.695%
2026-06-23	1.23000	1.270000	1.190000	1.1900	-4.032%	346,871	-28.303%
2026-06-22	1.22000	1.260000	1.220000	1.2400	+1.639%	367,479	-31.194%
2026-06-18	1.24000	1.245000	1.200000	1.2200	+0.826%	465,034	-30.066%
2026-06-17	1.22500	1.250000	1.200000	1.2100	-0.820%	309,129	-29.488%
2026-06-16	1.21000	1.228300	1.170000	1.2200	+0.826%	442,284	-30.066%
2026-06-15	1.26000	1.290000	1.170000	1.2100	-3.200%	473,312	-29.488%
2026-06-12	1.31000	1.330000	1.250000	1.2500	-4.580%	193,773	-31.744%
2026-06-11	1.35000	1.350000	1.290000	1.3100	-0.758%	262,748	-34.870%
2026-06-10	1.42000	1.450000	1.320000	1.3200	-7.042%	236,005	-35.364%
2026-06-09	1.44000	1.500000	1.370000	1.4200	-0.699%	359,079	-39.915%
2026-06-08	1.36000	1.440000	1.335000	1.4300	+8.333%	344,913	-40.336%
2026-06-05	1.37000	1.380000	1.290000	1.3200	-5.714%	326,090	-35.364%
2026-06-04	1.35000	1.420000	1.350000	1.4000	+2.941%	199,666	-39.057%
2026-06-03	1.45000	1.450000	1.350000	1.3600	-5.556%	292,899	-37.265%
2026-06-02	1.50000	1.500000	1.430000	1.4400	-3.356%	378,896	-40.750%
2026-06-01	1.54000	1.600000	1.490000	1.4900	-3.247%	579,153	-42.738%
2026-05-29	1.56000	1.560000	1.480000	1.5400	-0.645%	511,597	-44.597%
2026-05-28	1.51000	1.590000	1.469000	1.5500	+3.333%	400,275	-44.955%
2026-05-27	1.50000	1.540000	1.480000	1.5000	+6.383%	626,069	-43.120%
2026-05-26	1.36000	1.530000	1.360000	1.4100	+7.634%	707,274	-39.489%
2026-05-22	1.30000	1.345000	1.272000	1.3100	+1.550%	233,776	-34.870%
2026-05-21	1.25000	1.300000	1.222500	1.2900	+3.200%	259,023	-33.860%
2026-05-20	1.20000	1.320000	1.190000	1.2500	+4.167%	401,797	-31.744%
2026-05-19	1.20000	1.220000	1.180000	1.2000	+0.840%	211,052	-28.900%
2026-05-18	1.20000	1.280000	1.175000	1.1900	+0.847%	363,459	-28.303%
2026-05-15	1.22000	1.220000	1.170000	1.1800	-4.839%	251,101	-27.695%
2026-05-14	1.23000	1.260000	1.190000	1.2400	+0.813%	376,203	-31.194%
2026-05-13	1.20000	1.243300	1.160000	1.2300	+2.500%	373,753	-30.634%
2026-05-12	1.26000	1.270000	1.200000	1.2000	-6.250%	480,088	-28.900%
2026-05-11	1.28000	1.349200	1.280000	1.2800	-1.538%	236,746	-33.344%
2026-05-08	1.35000	1.350000	1.270600	1.3000	-4.412%	420,497	-34.369%
2026-05-07	1.42000	1.435000	1.345000	1.3600	-5.556%	524,618	-37.265%
2026-05-06	1.36000	1.470000	1.350000	1.4400	+4.348%	477,212	-40.750%
2026-05-05	1.43000	1.440000	1.360000	1.3800	-1.429%	611,877	-38.174%
2026-05-04	1.51000	1.510000	1.400000	1.4000	-7.285%	463,749	-39.057%
2026-05-01	1.44000	1.580000	1.440000	1.5100	+4.138%	836,125	-43.497%
2026-04-30	1.44000	1.480000	1.390000	1.4500	+0.694%	572,443	-41.159%
2026-04-29	1.56000	1.560000	1.430000	1.4400	-7.692%	433,014	-40.750%
2026-04-28	1.57000	1.584200	1.550000	1.5600	0.000%	202,790	-45.308%
2026-04-27	1.61000	1.630000	1.560000	1.5600	-3.106%	280,984	-45.308%
2026-04-24	1.66000	1.670000	1.600000	1.6100	-3.012%	350,274	-47.006%
2026-04-23	1.68000	1.700000	1.645000	1.6600	-1.775%	377,028	-48.602%
2026-04-22	1.71000	1.755000	1.680000	1.6900	-0.588%	260,005	-49.515%
2026-04-21	1.75000	1.770000	1.670000	1.7000	-2.857%	319,959	-49.812%
2026-04-20	1.74000	1.800000	1.730000	1.7500	+1.156%	309,891	-51.246%
2026-04-17	1.75000	1.760000	1.690000	1.7300	-1.705%	463,062	-50.682%
2026-04-16	1.64000	1.770000	1.580000	1.7600	+9.317%	991,206	-51.523%
2026-04-15	1.60000	1.620000	1.535000	1.6100	+1.258%	384,270	-47.006%
2026-04-14	1.62000	1.648900	1.570000	1.5900	-1.852%	652,872	-46.340%
2026-04-13	1.64000	1.660000	1.615000	1.6200	-1.220%	275,537	-47.333%
2026-04-10	1.72000	1.740000	1.640000	1.6400	-4.651%	177,521	-47.976%
2026-04-09	1.68000	1.730000	1.650000	1.7200	+1.176%	281,959	-50.395%
2026-04-08	1.75000	1.800000	1.680000	1.7000	+1.796%	258,965	-49.812%
2026-04-07	1.66000	1.700000	1.640000	1.6700	-0.595%	248,914	-48.910%
2026-04-06	1.71000	1.769300	1.660000	1.6800	-2.890%	265,935	-49.214%
2026-04-02	1.65500	1.780000	1.655000	1.7300	+0.581%	302,730	-50.682%
2026-04-01	1.68000	1.765000	1.680000	1.7200	+1.775%	265,139	-50.395%
2026-03-31	1.62000	1.705000	1.620000	1.6900	+4.321%	343,835	-49.515%
2026-03-30	1.67000	1.720000	1.620000	1.6200	-2.994%	391,724	-47.333%
2026-03-27	1.75000	1.750000	1.640000	1.6700	-5.650%	517,698	-48.910%
2026-03-26	1.81000	1.829800	1.750000	1.7700	-3.279%	361,072	-51.797%
2026-03-25	1.89000	1.900000	1.790000	1.8300	-1.081%	477,253	-53.377%
2026-03-24	1.85000	1.880000	1.820000	1.8500	-1.596%	259,072	-53.881%
2026-03-23	1.82000	1.890000	1.820000	1.8800	+5.028%	257,755	-54.617%
2026-03-20	1.84000	1.859100	1.790000	1.7900	-2.186%	505,743	-52.335%
2026-03-19	1.90000	1.900000	1.800000	1.8300	-4.188%	522,146	-53.377%
2026-03-18	2.00000	2.000000	1.905000	1.9100	-4.500%	514,860	-55.330%
2026-03-17	1.96000	2.020000	1.958200	2.0000	+2.564%	302,085	-57.340%
2026-03-16	1.97000	2.030000	1.950000	1.9500	-2.010%	437,083	-56.246%
2026-03-13	2.04000	2.060000	1.950000	1.9900	+2.051%	580,196	-57.126%
2026-03-12	2.09000	2.090100	1.950000	1.9500	-6.699%	776,756	-56.246%
2026-03-11	2.25000	2.266500	2.030000	2.0900	0.000%	767,867	-59.177%

.dark-mode .bgnjV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgnjV9{ color: #333333; background-color: white; border: 2px solid #333333; }FLNAFilana Therapeutics, Inc. Common Stockstock NASDAQ

FLNA
Filana Therapeutics, Inc. Common Stock
stock NASDAQ