MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLNA — Filana Therapeutics, Inc. Common Stock
NasdaqFilana Therapeutics, Inc. Common Stock
$0.93
-0.03(-3.53%)
- O
- 0.97
- H
- 1.04
- L
- 0.93
- V
- 1.67M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.93
Period Return-41.45%
Period High$4.98
Period Low$0.67
Avg Daily Volume1.31M
Total Trading Days365
FLNA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.97 | $1.04 | $0.93 | $0.93 | $-0.03 | -3.53% | 1,673,507 | $1.01 | $0.93 $1.04 |
| Oct 1, 2026 | $1.00 | $1.03 | $0.93 | $0.97 | +$0.08 | +8.92% | 2,804,697 | $0.98 | $0.93 $1.03 |
| Sep 30, 2026 | $0.93 | $0.95 | $0.86 | $0.89 | $-0.04 | -4.19% | 776,905 | $0.92 | $0.86 $0.95 |
| Sep 29, 2026 | $0.85 | $0.94 | $0.83 | $0.92 | +$0.07 | +8.38% | 1,203,657 | $0.89 | $0.83 $0.94 |
| Sep 28, 2026 | $0.73 | $0.89 | $0.72 | $0.85 | +$0.11 | +14.05% | 2,057,239 | $0.83 | $0.72 $0.89 |
| Sep 25, 2026 | $0.78 | $0.78 | $0.74 | $0.75 | $-0.02 | -3.20% | 779,522 | $0.76 | $0.74 $0.78 |
| Sep 24, 2026 | $0.85 | $0.90 | $0.74 | $0.77 | $-0.10 | -11.18% | 2,313,595 | $0.81 | $0.74 $0.90 |
| Sep 23, 2026 | $1.00 | $1.00 | $0.80 | $0.87 | $-0.16 | -15.52% | 5,466,860 | $0.88 | $0.80 $1.00 |
| Sep 22, 2026 | $0.98 | $1.30 | $0.90 | $1.03 | +$0.29 | +39.28% | 94,301,465 | $1.06 | $0.90 $1.30 |
| Sep 21, 2026 | $0.74 | $0.77 | $0.73 | $0.74 | +$0.01 | +1.86% | 339,712 | $0.75 | $0.73 $0.77 |
| Sep 18, 2026 | $0.72 | $0.73 | $0.71 | $0.73 | +$0.01 | +0.83% | 123,137 | $0.72 | $0.71 $0.73 |
| Sep 17, 2026 | $0.69 | $0.72 | $0.68 | $0.72 | +$0.04 | +5.23% | 274,653 | $0.71 | $0.68 $0.72 |
| Sep 16, 2026 | $0.69 | $0.70 | $0.67 | $0.68 | $-0.01 | -1.77% | 379,810 | $0.68 | $0.67 $0.70 |
| Sep 15, 2026 | $0.73 | $0.73 | $0.68 | $0.70 | $-0.02 | -3.10% | 445,927 | $0.69 | $0.68 $0.73 |
| Sep 14, 2026 | $0.77 | $0.77 | $0.71 | $0.72 | $-0.05 | -6.96% | 378,629 | $0.74 | $0.71 $0.77 |
| Sep 11, 2026 | $0.81 | $0.81 | $0.77 | $0.77 | $-0.04 | -4.49% | 309,554 | $0.79 | $0.77 $0.81 |
| Sep 10, 2026 | $0.80 | $0.81 | $0.77 | $0.81 | +$0.00 | +0.00% | 303,359 | $0.80 | $0.77 $0.81 |
| Sep 9, 2026 | $0.79 | $0.81 | $0.76 | $0.81 | +$0.01 | +1.47% | 280,985 | $0.78 | $0.76 $0.81 |
| Sep 8, 2026 | $0.81 | $0.82 | $0.75 | $0.80 | $-0.02 | -2.79% | 509,463 | $0.78 | $0.75 $0.82 |
| Sep 4, 2026 | $0.82 | $0.85 | $0.80 | $0.82 | $-0.01 | -0.99% | 285,999 | $0.82 | $0.80 $0.85 |
| Sep 3, 2026 | $0.89 | $0.89 | $0.82 | $0.83 | $-0.03 | -3.42% | 273,373 | $0.85 | $0.82 $0.89 |
| Sep 2, 2026 | $0.90 | $0.90 | $0.82 | $0.86 | +$0.00 | +0.03% | 347,128 | $0.85 | $0.82 $0.90 |
| Sep 1, 2026 | $0.90 | $0.90 | $0.85 | $0.86 | $-0.04 | -4.53% | 217,299 | $0.88 | $0.85 $0.90 |
| Aug 31, 2026 | $0.92 | $0.93 | $0.88 | $0.90 | $-0.03 | -3.34% | 140,018 | $0.90 | $0.88 $0.93 |
| Aug 28, 2026 | $0.93 | $0.93 | $0.91 | $0.93 | +$0.01 | +0.65% | 174,898 | $0.92 | $0.91 $0.93 |
| Aug 27, 2026 | $0.91 | $0.94 | $0.91 | $0.92 | $-0.00 | -0.15% | 110,732 | $0.93 | $0.91 $0.94 |
| Aug 26, 2026 | $0.94 | $0.94 | $0.92 | $0.92 | $-0.02 | -2.57% | 57,020 | $0.92 | $0.92 $0.94 |
| Aug 25, 2026 | $0.92 | $0.96 | $0.91 | $0.95 | +$0.02 | +2.02% | 110,137 | $0.94 | $0.91 $0.96 |
| Aug 24, 2026 | $0.95 | $0.95 | $0.92 | $0.93 | $-0.03 | -3.23% | 121,941 | $0.94 | $0.92 $0.95 |
| Aug 21, 2026 | $0.95 | $0.96 | $0.94 | $0.96 | +$0.02 | +1.96% | 107,571 | $0.95 | $0.94 $0.96 |