Firefly Neuroscience, Inc. (AIFF)
NASDAQ: AIFF · Real-Time Price · USD
7.39
+0.19 (2.60%)
Feb 21, 2025, 3:22 PM EST - Market open
Firefly Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.07 | 8.50 | 7.20 | 7.20 | 7.20 | -15.29% | 1,914,289 |
| Feb 19, 2025 | 8.03 | 8.97 | 7.11 | 8.50 | 8.50 | 1.55% | 4,394,275 |
| Feb 18, 2025 | 10.44 | 10.60 | 8.02 | 8.37 | 8.37 | -7.10% | 6,648,170 |
| Feb 14, 2025 | 12.75 | 12.82 | 8.71 | 9.01 | 9.01 | -41.72% | 12,153,592 |
| Feb 13, 2025 | 16.75 | 17.20 | 14.05 | 15.46 | 15.46 | 19.20% | 40,641,845 |
| Feb 12, 2025 | 10.73 | 14.45 | 10.57 | 12.97 | 12.97 | 54.40% | 94,554,576 |
| Feb 11, 2025 | 4.30 | 11.51 | 3.95 | 8.40 | 8.40 | 170.97% | 191,463,056 |
| Feb 10, 2025 | 3.57 | 3.57 | 3.06 | 3.10 | 3.10 | -8.82% | 157,042 |
| Feb 7, 2025 | 3.36 | 3.60 | 3.27 | 3.40 | 3.40 | -1.16% | 184,947 |
| Feb 6, 2025 | 3.44 | 3.50 | 3.32 | 3.44 | 3.44 | -0.86% | 81,231 |
| Feb 5, 2025 | 3.73 | 3.73 | 3.40 | 3.47 | 3.47 | -4.14% | 61,506 |
| Feb 4, 2025 | 3.63 | 3.74 | 3.51 | 3.62 | 3.62 | -0.55% | 74,756 |
| Feb 3, 2025 | 3.21 | 3.85 | 3.18 | 3.64 | 3.64 | 10.64% | 334,070 |
| Jan 31, 2025 | 3.74 | 3.74 | 3.27 | 3.29 | 3.29 | -7.32% | 194,612 |
| Jan 30, 2025 | 3.66 | 3.72 | 3.40 | 3.55 | 3.55 | 2.01% | 116,945 |
| Jan 29, 2025 | 3.58 | 3.66 | 3.40 | 3.48 | 3.48 | 0.29% | 79,276 |
| Jan 28, 2025 | 3.65 | 3.66 | 3.45 | 3.47 | 3.47 | -2.80% | 70,046 |
| Jan 27, 2025 | 3.53 | 3.70 | 3.34 | 3.57 | 3.57 | -2.19% | 202,964 |
| Jan 24, 2025 | 3.34 | 3.94 | 3.30 | 3.65 | 3.65 | 12.31% | 1,458,502 |
| Jan 23, 2025 | 3.20 | 3.56 | 2.95 | 3.25 | 3.25 | -6.88% | 222,639 |
| Jan 22, 2025 | 3.75 | 3.75 | 3.49 | 3.49 | 3.49 | -5.68% | 235,364 |
| Jan 21, 2025 | 3.99 | 3.99 | 3.43 | 3.70 | 3.70 | -3.90% | 524,991 |
| Jan 17, 2025 | 4.15 | 4.15 | 3.71 | 3.85 | 3.85 | -1.53% | 709,951 |
| Jan 16, 2025 | 3.70 | 4.18 | 3.60 | 3.91 | 3.91 | 5.68% | 1,289,324 |
| Jan 15, 2025 | 3.00 | 3.90 | 2.80 | 3.70 | 3.70 | 17.46% | 3,713,574 |
| Jan 14, 2025 | 4.49 | 5.80 | 2.85 | 3.15 | 3.15 | 65.79% | 130,798,595 |
| Jan 13, 2025 | 2.17 | 2.21 | 1.86 | 1.90 | 1.90 | -16.30% | 146,203 |
| Jan 10, 2025 | 2.40 | 2.43 | 2.01 | 2.27 | 2.27 | -3.81% | 5,383,631 |
| Jan 8, 2025 | 2.57 | 2.74 | 2.33 | 2.36 | 2.36 | -8.88% | 21,910 |
| Jan 7, 2025 | 2.67 | 2.70 | 2.51 | 2.59 | 2.59 | - | 58,629 |
| Jan 6, 2025 | 2.70 | 2.83 | 2.54 | 2.59 | 2.59 | -1.52% | 33,277 |
| Jan 3, 2025 | 2.65 | 2.69 | 2.51 | 2.63 | 2.63 | 2.73% | 36,645 |
| Jan 2, 2025 | 2.76 | 2.76 | 2.52 | 2.56 | 2.56 | -3.40% | 32,138 |
| Dec 31, 2024 | 2.66 | 2.83 | 2.55 | 2.65 | 2.65 | - | 72,540 |
| Dec 30, 2024 | 2.65 | 2.78 | 2.62 | 2.65 | 2.65 | 1.15% | 66,689 |
| Dec 27, 2024 | 2.68 | 2.84 | 2.50 | 2.62 | 2.62 | -2.96% | 21,803 |
| Dec 26, 2024 | 2.70 | 2.85 | 2.50 | 2.70 | 2.70 | 6.30% | 125,218 |
| Dec 24, 2024 | 2.47 | 2.60 | 2.34 | 2.54 | 2.54 | 3.67% | 61,221 |
| Dec 23, 2024 | 2.40 | 2.58 | 2.33 | 2.45 | 2.45 | 5.15% | 106,549 |
| Dec 20, 2024 | 2.42 | 2.60 | 2.31 | 2.33 | 2.33 | -2.92% | 52,782 |
| Dec 19, 2024 | 2.58 | 2.61 | 2.32 | 2.40 | 2.40 | -5.51% | 36,167 |
| Dec 18, 2024 | 2.80 | 3.03 | 2.46 | 2.54 | 2.54 | -7.97% | 42,784 |
| Dec 17, 2024 | 3.07 | 3.07 | 2.69 | 2.76 | 2.76 | -6.44% | 63,031 |
| Dec 16, 2024 | 3.15 | 3.15 | 2.93 | 2.95 | 2.95 | -5.75% | 59,849 |
| Dec 13, 2024 | 2.95 | 3.25 | 2.95 | 3.13 | 3.13 | 6.10% | 48,991 |
| Dec 12, 2024 | 2.96 | 3.17 | 2.89 | 2.95 | 2.95 | -1.34% | 28,859 |
| Dec 11, 2024 | 2.97 | 3.07 | 2.90 | 2.99 | 2.99 | 1.36% | 38,919 |
| Dec 10, 2024 | 3.07 | 3.16 | 2.94 | 2.95 | 2.95 | -4.53% | 47,988 |
| Dec 9, 2024 | 3.12 | 3.22 | 3.01 | 3.09 | 3.09 | -1.28% | 59,616 |
| Dec 6, 2024 | 3.06 | 3.18 | 3.03 | 3.13 | 3.13 | 2.29% | 24,483 |
| Dec 5, 2024 | 3.21 | 3.21 | 3.02 | 3.06 | 3.06 | -4.38% | 23,478 |
| Dec 4, 2024 | 3.37 | 3.39 | 3.05 | 3.20 | 3.20 | 2.76% | 59,691 |
| Dec 3, 2024 | 3.16 | 3.38 | 3.10 | 3.11 | 3.11 | -2.99% | 60,851 |
| Dec 2, 2024 | 3.18 | 3.28 | 3.07 | 3.21 | 3.21 | 4.90% | 69,745 |
| Nov 29, 2024 | 3.08 | 3.31 | 2.98 | 3.06 | 3.06 | 0.66% | 137,068 |
| Nov 27, 2024 | 3.01 | 3.34 | 3.00 | 3.04 | 3.04 | 1.33% | 67,335 |
| Nov 26, 2024 | 3.33 | 3.48 | 2.95 | 3.00 | 3.00 | -9.09% | 135,292 |
| Nov 25, 2024 | 3.10 | 3.50 | 3.01 | 3.30 | 3.30 | 10.00% | 90,043 |
| Nov 22, 2024 | 2.95 | 3.22 | 2.95 | 3.00 | 3.00 | 2.39% | 41,589 |
| Nov 21, 2024 | 3.00 | 3.20 | 2.89 | 2.93 | 2.93 | -1.68% | 25,674 |
| Nov 20, 2024 | 3.05 | 3.13 | 2.93 | 2.98 | 2.98 | -2.93% | 29,432 |
| Nov 19, 2024 | 3.02 | 3.12 | 2.92 | 3.07 | 3.07 | 2.33% | 33,215 |
| Nov 18, 2024 | 3.12 | 3.36 | 2.95 | 3.00 | 3.00 | -5.66% | 51,441 |
| Nov 15, 2024 | 3.20 | 3.31 | 3.04 | 3.18 | 3.18 | -0.31% | 47,182 |
| Nov 14, 2024 | 3.35 | 3.49 | 3.15 | 3.19 | 3.19 | -6.45% | 17,075 |
| Nov 13, 2024 | 3.64 | 3.64 | 3.30 | 3.41 | 3.41 | -4.75% | 33,088 |
| Nov 12, 2024 | 3.22 | 3.69 | 3.08 | 3.58 | 3.58 | 9.82% | 124,075 |
| Nov 11, 2024 | 3.17 | 3.47 | 3.02 | 3.26 | 3.26 | 0.31% | 79,697 |
| Nov 8, 2024 | 3.35 | 3.47 | 3.11 | 3.25 | 3.25 | 0.62% | 89,257 |
| Nov 7, 2024 | 3.14 | 3.40 | 2.97 | 3.23 | 3.23 | 5.90% | 101,378 |
| Nov 6, 2024 | 3.00 | 3.25 | 2.89 | 3.05 | 3.05 | 0.66% | 51,613 |
| Nov 5, 2024 | 2.99 | 3.06 | 2.85 | 3.03 | 3.03 | 3.41% | 47,514 |
| Nov 4, 2024 | 3.10 | 3.18 | 2.87 | 2.93 | 2.93 | -2.66% | 125,873 |
| Nov 1, 2024 | 3.07 | 3.24 | 2.95 | 3.01 | 3.01 | -2.59% | 62,835 |
| Oct 31, 2024 | 3.50 | 3.50 | 3.01 | 3.09 | 3.09 | -8.04% | 84,202 |
| Oct 30, 2024 | 3.28 | 3.47 | 3.28 | 3.36 | 3.36 | -3.17% | 43,085 |
| Oct 29, 2024 | 3.20 | 3.54 | 3.15 | 3.47 | 3.47 | 3.27% | 82,691 |
| Oct 28, 2024 | 3.69 | 3.78 | 3.22 | 3.36 | 3.36 | -6.67% | 90,857 |
| Oct 25, 2024 | 3.38 | 3.70 | 3.18 | 3.60 | 3.60 | 10.43% | 117,738 |
| Oct 24, 2024 | 3.35 | 3.53 | 3.14 | 3.26 | 3.26 | -4.68% | 147,853 |
| Oct 23, 2024 | 3.61 | 3.80 | 3.33 | 3.42 | 3.42 | -8.06% | 233,472 |
| Oct 22, 2024 | 4.18 | 4.28 | 3.55 | 3.72 | 3.72 | -12.68% | 475,577 |
| Oct 21, 2024 | 4.78 | 5.20 | 3.86 | 4.26 | 4.26 | 5.19% | 2,811,340 |
| Oct 18, 2024 | 3.32 | 4.26 | 3.04 | 4.05 | 4.05 | 42.61% | 3,433,936 |
| Oct 17, 2024 | 3.50 | 3.59 | 2.82 | 2.84 | 2.84 | -30.73% | 361,642 |
| Oct 16, 2024 | 5.77 | 5.82 | 3.11 | 4.10 | 4.10 | 30.99% | 2,954,588 |
| Oct 15, 2024 | 3.21 | 3.21 | 3.06 | 3.13 | 3.13 | -1.26% | 7,701 |
| Oct 14, 2024 | 3.08 | 3.24 | 3.08 | 3.17 | 3.17 | 0.96% | 4,422 |
| Oct 11, 2024 | 3.15 | 3.30 | 3.08 | 3.14 | 3.14 | -0.48% | 23,383 |
| Oct 10, 2024 | 3.39 | 3.39 | 3.07 | 3.16 | 3.16 | -3.28% | 11,204 |
| Oct 9, 2024 | 3.04 | 3.39 | 3.04 | 3.26 | 3.26 | 4.12% | 19,301 |
| Oct 8, 2024 | 2.95 | 3.24 | 2.95 | 3.13 | 3.13 | 3.84% | 11,212 |
| Oct 7, 2024 | 2.98 | 3.08 | 2.88 | 3.02 | 3.02 | 2.27% | 18,723 |
| Oct 4, 2024 | 3.09 | 3.18 | 2.74 | 2.95 | 2.95 | 3.15% | 16,607 |
| Oct 3, 2024 | 2.91 | 2.99 | 2.80 | 2.86 | 2.86 | -5.98% | 13,856 |
| Oct 2, 2024 | 3.09 | 3.17 | 2.93 | 3.04 | 3.04 | -3.73% | 11,682 |
| Oct 1, 2024 | 3.19 | 3.19 | 2.91 | 3.16 | 3.16 | 3.95% | 18,547 |
| Sep 30, 2024 | 3.00 | 3.26 | 2.84 | 3.04 | 3.04 | 1.33% | 46,014 |
| Sep 27, 2024 | 2.91 | 3.33 | 2.79 | 3.00 | 3.00 | - | 62,309 |
| Sep 26, 2024 | 3.36 | 3.47 | 2.96 | 3.00 | 3.00 | -13.54% | 50,348 |