Firefly Neuroscience, Inc. (AIFF)
NASDAQ: AIFF · Real-Time Price · USD
2.330
-0.060 (-2.51%)
Dec 20, 2024, 4:00 PM EST - Market closed
Firefly Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 3.41 | 3.62 | 3.35 | 3.47 | 3.47 | -2.53% | 20,411 |
| Sep 24, 2024 | 3.89 | 3.96 | 3.45 | 3.56 | 3.56 | -5.82% | 24,098 |
| Sep 23, 2024 | 4.35 | 4.40 | 3.68 | 3.78 | 3.78 | -10.00% | 33,296 |
| Sep 20, 2024 | 4.50 | 4.70 | 4.20 | 4.20 | 4.20 | -6.02% | 169,274 |
| Sep 19, 2024 | 4.50 | 4.83 | 4.15 | 4.47 | 4.47 | 2.03% | 59,728 |
| Sep 18, 2024 | 3.87 | 4.60 | 3.87 | 4.38 | 4.38 | 11.73% | 75,338 |
| Sep 17, 2024 | 3.56 | 4.00 | 3.56 | 3.92 | 3.92 | 5.66% | 47,392 |
| Sep 16, 2024 | 3.69 | 3.78 | 3.51 | 3.71 | 3.71 | 0.54% | 35,323 |
| Sep 13, 2024 | 3.89 | 3.89 | 3.43 | 3.69 | 3.69 | 0.27% | 20,383 |
| Sep 12, 2024 | 3.80 | 3.95 | 3.53 | 3.68 | 3.68 | -5.64% | 53,115 |
| Sep 11, 2024 | 3.61 | 4.13 | 3.61 | 3.90 | 3.90 | 2.63% | 38,936 |
| Sep 10, 2024 | 3.75 | 3.89 | 3.63 | 3.80 | 3.80 | 2.70% | 25,439 |
| Sep 9, 2024 | 3.35 | 3.88 | 3.05 | 3.70 | 3.70 | 11.78% | 51,803 |
| Sep 6, 2024 | 3.68 | 3.75 | 3.28 | 3.31 | 3.31 | -10.54% | 53,634 |
| Sep 5, 2024 | 3.80 | 3.90 | 3.63 | 3.70 | 3.70 | -2.61% | 26,136 |
| Sep 4, 2024 | 3.99 | 4.00 | 3.67 | 3.80 | 3.80 | -6.20% | 27,542 |
| Sep 3, 2024 | 3.72 | 4.16 | 3.72 | 4.05 | 4.05 | 3.32% | 24,680 |
| Aug 30, 2024 | 3.60 | 4.06 | 3.45 | 3.92 | 3.92 | 4.81% | 27,947 |
| Aug 29, 2024 | 3.98 | 4.09 | 3.44 | 3.74 | 3.74 | -9.88% | 56,665 |
| Aug 28, 2024 | 4.83 | 4.83 | 4.10 | 4.15 | 4.15 | -15.48% | 47,889 |
| Aug 27, 2024 | 4.80 | 5.17 | 4.71 | 4.91 | 4.91 | -2.64% | 15,304 |
| Aug 26, 2024 | 4.63 | 5.16 | 4.30 | 5.04 | 5.04 | 9.63% | 44,732 |
| Aug 23, 2024 | 5.52 | 5.52 | 4.41 | 4.60 | 4.60 | -14.28% | 60,795 |
| Aug 22, 2024 | 5.60 | 5.99 | 5.25 | 5.37 | 5.37 | -3.49% | 29,624 |
| Aug 21, 2024 | 6.13 | 6.53 | 5.20 | 5.56 | 5.56 | -10.03% | 66,969 |
| Aug 20, 2024 | 6.13 | 6.77 | 5.63 | 6.18 | 6.18 | -2.06% | 52,366 |
| Aug 19, 2024 | 5.63 | 8.50 | 5.50 | 6.31 | 6.31 | 4.64% | 210,233 |
| Aug 16, 2024 | 5.84 | 6.15 | 5.16 | 6.03 | 6.03 | -1.15% | 48,190 |
| Aug 15, 2024 | 6.30 | 6.90 | 5.68 | 6.10 | 6.10 | -3.94% | 76,447 |
| Aug 14, 2024 | 7.60 | 8.00 | 6.06 | 6.35 | 6.35 | -24.75% | 104,203 |
| Aug 13, 2024 | 6.91 | 9.00 | 6.51 | 8.44 | 8.44 | -11.27% | 182,639 |
| Aug 12, 2024 | 6.87 | 9.87 | 6.10 | 9.51 | 9.51 | 45.41% | 108,303 |
| Aug 9, 2024 | 5.88 | 6.84 | 3.18 | 6.54 | 6.54 | 10.60% | 96,567 |
| Aug 8, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.31% | 99 |
| Aug 7, 2024 | 5.67 | 6.18 | 5.61 | 5.90 | 5.90 | 3.97% | 3,466 |
| Aug 6, 2024 | 5.76 | 5.91 | 5.55 | 5.67 | 5.67 | -3.57% | 1,132 |
| Aug 5, 2024 | 5.94 | 5.94 | 5.07 | 5.88 | 5.88 | -8.41% | 12,780 |
| Aug 2, 2024 | 6.44 | 6.47 | 6.00 | 6.42 | 6.42 | -2.73% | 2,736 |
| Aug 1, 2024 | 6.35 | 6.60 | 6.30 | 6.60 | 6.60 | 3.77% | 848 |