Firefly Neuroscience Inc (AIFF)

AIFF
🏛️ États-Unis →
2.95
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 8.03 8.23 7.80 7.89 278.4K
09:32 7.94 7.94 7.80 7.80 44.8K
09:33 7.81 7.84 7.78 7.81 43.0K
09:34 7.78 7.85 7.78 7.78 34.1K
09:35 7.81 7.83 7.78 7.81 17.5K
09:36 7.79 7.79 7.70 7.70 64.5K
09:37 7.63 7.75 7.62 7.75 45.8K
09:38 7.71 7.71 7.63 7.66 13.6K
09:39 7.62 7.64 7.62 7.62 19.4K
09:40 7.64 7.64 7.55 7.55 48.1K
09:41 7.59 7.61 7.55 7.55 45.2K
09:42 7.51 7.51 7.27 7.28 70.7K
09:43 7.22 7.28 7.11 7.28 53.3K
09:44 7.28 7.28 7.21 7.28 35.2K
09:45 7.33 7.36 7.30 7.36 51.5K
09:46 7.42 7.44 7.40 7.44 28.1K
09:47 7.45 7.45 7.40 7.40 19.3K
09:48 7.44 7.44 7.40 7.40 10.2K
09:49 7.41 7.44 7.31 7.35 16.0K
09:50 7.43 7.43 7.40 7.42 41.6K
09:51 7.52 7.52 7.32 7.32 28.0K
09:52 7.38 7.38 7.36 7.38 10.7K
09:53 7.43 7.45 7.41 7.44 19.4K
09:54 7.43 7.43 7.33 7.33 26.6K
09:55 7.32 7.35 7.31 7.33 6.7K
09:56 7.35 7.37 7.28 7.30 26.2K
09:57 7.32 7.36 7.32 7.33 4.9K
09:58 7.33 7.39 7.33 7.39 23.3K
09:59 7.40 7.43 7.35 7.35 27.7K
10:00 7.44 7.62 7.44 7.60 31.1K
10:01 7.60 7.83 7.59 7.83 40.8K
10:02 7.77 7.85 7.77 7.80 49.1K
10:03 7.80 7.89 7.64 7.89 39.3K
10:04 7.89 7.98 7.89 7.94 56.5K
10:05 7.93 8.03 7.93 8.00 39.5K
10:06 8.06 8.10 7.98 7.98 39.9K
10:07 7.93 7.93 7.78 7.85 61.9K
10:08 7.82 7.88 7.82 7.85 9.3K
10:09 7.87 7.90 7.84 7.88 22.3K
10:10 7.88 8.00 7.88 8.00 17.3K
10:11 7.95 7.97 7.90 7.97 6.9K
10:12 7.91 7.94 7.91 7.94 21.5K
10:13 7.96 7.96 7.91 7.93 7.3K
10:14 7.93 8.35 7.93 8.35 66.8K
10:15 8.25 8.25 8.20 8.21 47.3K
10:16 8.20 8.20 8.10 8.13 20.2K
10:17 8.10 8.14 8.10 8.10 15.5K
10:18 8.13 8.13 8.10 8.11 5.2K
10:19 8.11 8.11 8.03 8.07 16.1K
10:20 8.07 8.18 8.05 8.18 8.3K
10:21 8.13 8.18 8.09 8.12 8.1K
10:22 8.12 8.12 8.10 8.10 2.8K
10:23 8.10 8.10 8.07 8.07 3.8K
10:24 8.07 8.07 7.92 7.94 27.3K
10:25 7.92 8.02 7.92 8.01 2.9K
10:26 8.00 8.06 7.92 8.06 4.4K
10:27 8.06 8.09 8.06 8.08 6.4K
10:28 8.08 8.09 8.06 8.06 3.0K
10:29 8.05 8.09 8.01 8.01 5.6K
10:30 8.01 8.04 8.01 8.03 10.7K
10:31 7.99 8.00 7.99 8.00 2.5K
10:32 8.00 8.09 8.00 8.07 6.9K
10:33 8.09 8.10 8.08 8.08 8.6K
10:34 8.10 8.10 7.98 7.98 18.2K
10:35 7.96 7.96 7.92 7.96 2.0K
10:36 7.96 8.06 7.96 8.06 4.5K
10:37 8.06 8.06 8.00 8.03 11.3K
10:38 8.05 8.15 8.05 8.15 6.0K
10:39 8.18 8.28 8.16 8.28 25.9K
10:40 8.40 8.51 8.34 8.34 67.9K
10:41 8.36 8.38 8.26 8.31 31.7K
10:42 8.31 8.31 8.26 8.30 19.6K
10:43 8.25 8.25 8.20 8.22 35.1K
10:44 8.24 8.27 8.16 8.20 22.5K
10:45 8.22 8.30 8.22 8.30 16.4K
10:46 8.25 8.37 8.25 8.37 7.5K
10:47 8.39 8.39 8.26 8.26 16.9K
10:48 8.27 8.27 8.19 8.22 17.8K
10:49 8.22 8.23 8.22 8.23 1.5K
10:50 8.23 8.50 8.23 8.50 16.9K
10:51 8.45 8.46 8.39 8.46 14.1K
10:52 8.44 8.49 8.44 8.46 20.9K
10:53 8.40 8.44 8.40 8.42 13.5K
10:54 8.35 8.41 8.30 8.30 15.9K
10:55 8.35 8.35 8.33 8.35 12.5K
10:56 8.35 8.44 8.35 8.44 6.3K
10:57 8.45 8.53 8.41 8.53 48.1K
10:58 8.54 8.54 8.42 8.47 15.6K
10:59 8.49 8.56 8.47 8.55 21.1K
11:00 8.53 8.53 8.45 8.49 33.9K
11:01 8.58 8.75 8.58 8.74 47.8K
11:02 8.76 8.89 8.76 8.76 86.9K
11:03 8.77 8.77 8.68 8.77 60.1K
11:04 8.70 8.74 8.70 8.73 21.0K
11:05 8.74 8.75 8.66 8.66 32.4K
11:06 8.65 8.70 8.65 8.69 18.5K
11:07 8.50 8.60 8.50 8.55 18.3K
11:08 8.60 8.61 8.56 8.56 2.6K
11:09 8.56 8.63 8.56 8.57 5.7K
11:10 8.59 8.63 8.55 8.58 3.8K
11:11 8.60 8.61 8.58 8.58 4.1K
11:12 8.60 8.60 8.36 8.44 47.1K
11:13 8.41 8.41 8.33 8.33 13.3K
11:14 8.36 8.45 8.36 8.45 15.0K
11:15 8.45 8.45 8.39 8.45 8.1K
11:16 8.48 8.56 8.48 8.56 8.6K
11:17 8.63 8.74 8.61 8.70 22.3K
11:18 8.70 8.70 8.61 8.61 15.5K
11:19 8.61 8.63 8.61 8.62 6.5K
11:20 8.62 8.62 8.61 8.61 3.5K
11:21 8.61 8.61 8.41 8.53 12.6K
11:22 8.55 8.58 8.55 8.55 15.8K
11:23 8.55 8.64 8.55 8.60 2.0K
11:24 8.60 8.60 8.55 8.59 9.9K
11:25 8.58 8.62 8.52 8.60 3.8K
11:26 8.59 8.63 8.59 8.63 9.5K
11:27 8.63 8.70 8.63 8.68 12.1K
11:28 8.68 8.68 8.60 8.60 5.6K
11:29 8.63 8.63 8.56 8.56 8.3K
11:30 8.54 8.54 8.50 8.50 4.3K
11:31 8.50 8.50 8.46 8.46 17.5K
11:32 8.46 8.46 8.34 8.34 19.2K
11:33 8.31 8.36 8.31 8.34 10.9K
11:34 8.34 8.43 8.34 8.34 5.5K
11:35 8.34 8.43 8.34 8.40 3.2K
11:36 8.40 8.40 8.36 8.39 2.8K
11:37 8.25 8.35 8.25 8.30 25.5K
11:38 8.34 8.45 8.33 8.45 7.0K
11:39 8.40 8.41 8.40 8.41 7.2K
11:40 8.41 8.43 8.41 8.43 3.7K
11:41 8.43 8.44 8.43 8.44 0.9K
11:42 8.44 8.44 8.44 8.44 4.8K
11:43 8.35 8.35 8.26 8.26 18.9K
11:44 8.23 8.30 8.23 8.29 8.1K
11:45 8.32 8.35 8.32 8.35 1.3K
11:46 8.36 8.36 8.35 8.35 4.1K
11:47 8.35 8.37 8.35 8.35 3.2K
11:48 8.35 8.35 8.33 8.34 5.3K
11:49 8.35 8.40 8.35 8.38 9.6K
11:50 8.35 8.38 8.35 8.38 3.7K
11:51 8.38 8.38 8.35 8.35 3.4K
11:52 8.32 8.37 8.32 8.37 0.7K
11:53 8.37 8.37 8.35 8.35 0.9K
11:54 8.35 8.36 8.35 8.36 2.4K
11:55 8.36 8.40 8.36 8.37 3.1K
11:56 8.37 8.37 8.28 8.33 0.4K
11:57 8.34 8.38 8.34 8.38 2.3K
11:58 8.38 8.38 8.34 8.34 2.1K
11:59 8.38 8.38 8.29 8.34 3.1K
12:00 8.34 8.37 8.34 8.34 2.6K
12:01 8.34 8.34 8.29 8.29 4.2K
12:02 8.34 8.37 8.34 8.37 0.6K
12:03 8.37 8.37 8.30 8.30 2.1K
12:04 8.30 8.45 8.30 8.37 3.0K
12:05 8.40 8.44 8.39 8.44 1.3K
12:06 8.43 8.43 8.40 8.40 3.1K
12:07 8.45 8.49 8.44 8.46 14.0K
12:08 8.44 8.46 8.38 8.38 10.6K
12:09 8.38 8.43 8.36 8.43 3.3K
12:10 8.43 8.43 8.40 8.40 0.3K
12:11 8.40 8.40 8.36 8.36 0.3K
12:12 8.36 8.39 8.36 8.39 0.7K
12:13 8.39 8.43 8.39 8.43 1.3K
12:14 8.43 8.45 8.42 8.45 4.0K
12:15 8.39 8.39 8.39 8.39 4.2K
12:16 8.39 8.39 8.31 8.36 2.3K
12:17 8.36 8.36 8.32 8.32 4.5K
12:18 8.32 8.34 8.32 8.34 0.2K
12:19 8.34 8.37 8.34 8.37 6.0K
12:20 8.31 8.31 8.31 8.31 1.2K
12:21 8.31 8.34 8.31 8.34 0.6K
12:22 8.34 8.34 8.34 8.34 0.3K
12:23 8.34 8.34 8.34 8.34 2.6K
12:24 8.11 8.24 8.11 8.24 45.8K
12:25 8.24 8.24 8.11 8.16 2.7K
12:26 8.17 8.17 8.17 8.17 5.9K
12:27 8.17 8.22 8.16 8.18 7.4K
12:28 8.18 8.18 8.13 8.13 1.8K
12:29 8.17 8.17 8.13 8.13 1.2K
12:30 8.13 8.18 8.13 8.13 1.9K
12:31 8.13 8.30 8.13 8.30 7.5K
12:32 8.32 8.33 8.26 8.29 7.0K
12:33 8.28 8.28 8.28 8.28 1.1K
12:34 8.28 8.28 8.28 8.28 0.1K
12:35 8.33 8.34 8.33 8.34 0.4K
12:36 8.35 8.37 8.28 8.37 4.4K
12:37 8.37 8.38 8.33 8.38 0.5K
12:38 8.30 8.39 8.30 8.31 5.2K
12:39 8.31 8.39 8.31 8.37 1.7K
12:40 8.37 8.47 8.37 8.42 7.8K
12:41 8.46 8.46 8.38 8.41 12.8K
12:42 8.41 8.42 8.38 8.42 1.6K
12:43 8.39 8.42 8.39 8.42 1.3K
12:44 8.42 8.43 8.42 8.42 1.0K
12:45 8.44 8.52 8.44 8.52 15.1K
12:46 8.52 8.52 8.52 8.52 10.2K
12:47 8.52 8.52 8.39 8.39 11.6K
12:48 8.39 8.44 8.39 8.44 2.7K
12:49 8.40 8.41 8.39 8.41 8.5K
12:50 8.41 8.44 8.41 8.44 0.2K
12:51 8.36 8.45 8.36 8.45 3.8K
12:52 8.42 8.42 8.40 8.40 0.7K
12:53 8.40 8.40 8.40 8.40 0.9K
12:54 8.40 8.45 8.40 8.45 1.6K
12:55 8.45 8.45 8.45 8.45 3.1K
12:56 8.45 8.45 8.42 8.42 2.1K
12:57 8.42 8.42 8.40 8.40 8.3K
12:58 8.42 8.42 8.41 8.41 4.5K
12:59 8.40 8.48 8.40 8.48 11.0K
13:00 8.48 8.48 8.45 8.45 2.2K
13:01 8.40 8.40 8.31 8.32 11.2K
13:02 8.30 8.39 8.30 8.39 11.3K
13:03 8.39 8.39 8.30 8.30 0.7K
13:04 8.36 8.40 8.36 8.40 9.3K
13:05 8.40 8.40 8.34 8.36 6.0K
13:06 8.30 8.30 8.30 8.30 0.4K
13:07 8.37 8.37 8.37 8.37 0.3K
13:08 8.31 8.31 8.31 8.31 1.5K
13:09 8.37 8.37 8.31 8.31 0.6K
13:10 8.32 8.32 8.32 8.32 1.3K
13:11 8.32 8.32 8.31 8.31 1.0K
13:12 8.31 8.31 8.31 8.31 0.4K
13:13 8.31 8.31 8.31 8.31 0.0K
13:14 8.30 8.33 8.30 8.33 0.6K
13:15 8.34 8.39 8.34 8.39 6.6K
13:16 8.39 8.39 8.39 8.39 1.2K
13:17 8.40 8.40 8.40 8.40 1.9K
13:18 8.43 8.43 8.40 8.40 8.2K
13:19 8.40 8.40 8.36 8.36 1.1K
13:20 8.36 8.42 8.36 8.41 17.4K
13:21 8.40 8.40 8.40 8.40 5.2K
13:22 8.40 8.40 8.37 8.37 3.6K
13:23 8.37 8.39 8.37 8.39 0.3K
13:24 8.39 8.40 8.33 8.33 3.1K
13:25 8.33 8.42 8.33 8.42 0.4K
13:26 8.42 8.42 8.38 8.38 6.7K
13:27 8.35 8.35 8.33 8.33 5.5K
13:28 8.33 8.33 8.33 8.33 2.8K
13:29 8.39 8.40 8.35 8.40 1.7K
13:30 8.40 8.40 8.40 8.40 0.6K
13:31 8.41 8.46 8.41 8.46 0.7K
13:32 8.42 8.45 8.38 8.38 11.9K
13:33 8.39 8.43 8.39 8.40 3.2K
13:34 8.40 8.40 8.37 8.37 0.6K
13:35 8.42 8.45 8.42 8.45 6.0K
13:36 8.42 8.42 8.42 8.42 4.0K
13:37 8.42 8.53 8.42 8.53 36.7K
13:38 8.48 8.57 8.48 8.49 9.5K
13:39 8.57 8.57 8.51 8.55 1.2K
13:40 8.55 8.55 8.53 8.53 1.1K
13:41 8.53 8.53 8.53 8.53 1.1K
13:42 8.53 8.55 8.53 8.54 3.0K
13:43 8.54 8.64 8.53 8.64 11.5K
13:44 8.63 8.63 8.58 8.58 8.3K
13:45 8.61 8.62 8.60 8.62 7.9K
13:46 8.57 8.57 8.57 8.57 4.9K
13:47 8.57 8.57 8.57 8.57 1.5K
13:48 8.57 8.57 8.57 8.57 0.3K
13:49 8.55 8.55 8.51 8.53 2.2K
13:50 8.53 8.53 8.45 8.45 9.9K
13:51 8.53 8.54 8.51 8.54 9.1K
13:52 8.54 8.55 8.51 8.55 1.8K
13:53 8.57 8.58 8.55 8.55 6.8K
13:54 8.58 8.58 8.52 8.52 0.4K
13:55 8.52 8.56 8.52 8.56 0.5K
13:56 8.56 8.64 8.56 8.64 10.7K
13:57 8.65 8.65 8.62 8.62 4.4K
13:58 8.64 8.69 8.64 8.69 24.4K
13:59 8.69 8.69 8.65 8.65 10.4K
14:00 8.65 8.65 8.58 8.62 11.3K
14:01 8.66 8.66 8.62 8.65 4.4K
14:02 8.65 8.65 8.61 8.61 0.9K
14:03 8.61 8.61 8.61 8.61 0.2K
14:04 8.61 8.66 8.61 8.66 2.1K
14:05 8.66 8.66 8.64 8.64 1.4K
14:06 8.64 8.64 8.58 8.58 2.9K
14:07 8.62 8.62 8.62 8.62 1.5K
14:08 8.62 8.63 8.62 8.63 0.8K
14:09 8.63 8.64 8.63 8.64 0.3K
14:10 8.64 8.65 8.64 8.65 0.2K
14:11 8.65 8.65 8.65 8.65 2.4K
14:12 8.66 8.71 8.66 8.71 6.4K
14:13 8.72 8.73 8.68 8.72 9.2K
14:14 8.72 8.72 8.72 8.72 1.8K
14:15 8.72 8.72 8.72 8.72 0.9K
14:16 8.76 8.76 8.75 8.75 3.0K
14:17 8.77 8.83 8.77 8.79 16.9K
14:18 8.86 8.90 8.86 8.89 21.5K
14:19 8.89 8.95 8.87 8.95 13.1K
14:20 8.85 8.89 8.82 8.89 18.2K
14:21 8.86 8.90 8.85 8.90 4.0K
14:22 8.90 8.90 8.83 8.88 18.2K
14:23 8.86 8.87 8.86 8.87 4.2K
14:24 8.87 8.95 8.87 8.92 7.8K
14:25 8.97 8.97 8.94 8.94 4.4K
14:26 8.94 8.94 8.82 8.83 17.4K
14:27 8.82 8.83 8.80 8.83 10.1K
14:28 8.84 8.84 8.80 8.83 4.7K
14:29 8.81 8.81 8.74 8.80 11.2K
14:30 8.76 8.76 8.74 8.74 4.9K
14:31 8.74 8.74 8.68 8.72 6.4K
14:32 8.74 8.85 8.74 8.84 2.0K
14:33 8.80 8.80 8.76 8.76 2.5K
14:34 8.76 8.79 8.76 8.79 0.6K
14:35 8.79 8.81 8.79 8.81 0.6K
14:36 8.81 8.81 8.77 8.80 5.6K
14:37 8.80 8.80 8.70 8.70 2.2K
14:38 8.73 8.78 8.73 8.78 18.0K
14:39 8.78 8.78 8.78 8.78 0.2K
14:40 8.78 8.78 8.77 8.77 2.7K
14:41 8.77 8.80 8.77 8.80 2.5K
14:42 8.80 8.80 8.75 8.75 7.4K
14:43 8.62 8.64 8.61 8.64 13.3K
14:44 8.64 8.66 8.62 8.62 2.2K
14:45 8.62 8.64 8.62 8.62 4.7K
14:46 8.66 8.66 8.66 8.66 0.8K
14:47 8.63 8.63 8.60 8.60 7.3K
14:48 8.58 8.59 8.56 8.56 6.5K
14:49 8.61 8.61 8.57 8.61 1.1K
14:50 8.59 8.65 8.59 8.65 3.4K
14:51 8.65 8.69 8.65 8.69 3.5K
14:52 8.67 8.71 8.67 8.67 2.0K
14:53 8.67 8.71 8.63 8.63 7.6K
14:54 8.67 8.72 8.67 8.72 13.2K
14:55 8.80 8.80 8.77 8.78 10.2K
14:56 8.80 8.80 8.78 8.79 2.3K
14:57 8.75 8.78 8.75 8.75 5.7K
14:58 8.75 8.75 8.72 8.72 0.3K
14:59 8.72 8.77 8.72 8.77 7.4K
15:00 8.76 8.76 8.76 8.76 4.6K
15:01 8.71 8.74 8.66 8.66 4.0K
15:02 8.66 8.69 8.66 8.69 1.1K
15:03 8.67 8.69 8.67 8.69 4.1K
15:04 8.69 8.69 8.60 8.60 0.1K
15:05 8.60 8.65 8.60 8.60 10.0K
15:06 8.56 8.56 8.47 8.49 15.9K
15:07 8.48 8.51 8.45 8.46 45.1K
15:08 8.46 8.53 8.46 8.49 2.7K
15:09 8.49 8.51 8.49 8.49 1.9K
15:10 8.49 8.49 8.49 8.49 0.7K
15:11 8.49 8.50 8.49 8.50 1.1K
15:12 8.50 8.50 8.49 8.49 1.7K
15:13 8.49 8.49 8.41 8.47 15.3K
15:14 8.45 8.48 8.45 8.48 4.1K
15:15 8.48 8.48 8.48 8.48 0.1K
15:16 8.48 8.48 8.48 8.48 1.8K
15:17 8.47 8.47 8.47 8.47 1.0K
15:18 8.47 8.48 8.47 8.48 0.7K
15:19 8.48 8.50 8.48 8.49 1.5K
15:20 8.50 8.50 8.50 8.50 1.5K
15:21 8.50 8.60 8.50 8.60 1.0K
15:22 8.53 8.53 8.53 8.53 0.9K
15:23 8.53 8.53 8.53 8.53 0.2K
15:24 8.48 8.52 8.44 8.44 3.9K
15:25 8.41 8.41 8.40 8.40 14.8K
15:26 8.42 8.48 8.42 8.47 4.1K
15:27 8.47 8.47 8.46 8.46 3.0K
15:28 8.45 8.45 8.45 8.45 2.2K
15:29 8.43 8.43 8.38 8.38 1.9K
15:30 8.41 8.46 8.41 8.41 2.9K
15:31 8.42 8.42 8.42 8.42 0.1K
15:32 8.41 8.53 8.41 8.53 4.7K
15:33 8.56 8.56 8.50 8.53 1.5K
15:34 8.53 8.53 8.50 8.50 2.2K
15:35 8.53 8.53 8.50 8.50 1.2K
15:36 8.47 8.47 8.47 8.47 6.0K
15:37 8.47 8.47 8.47 8.47 0.7K
15:38 8.44 8.44 8.41 8.41 3.6K
15:39 8.41 8.41 8.41 8.41 0.0K
15:40 8.41 8.41 8.41 8.41 2.3K
15:41 8.41 8.45 8.41 8.45 0.6K
15:42 8.45 8.47 8.43 8.47 2.7K
15:43 8.47 8.60 8.47 8.60 27.3K
15:44 8.49 8.49 8.48 8.48 2.3K
15:45 8.48 8.48 8.48 8.48 1.7K
15:46 8.50 8.50 8.43 8.43 4.5K
15:47 8.50 8.52 8.43 8.49 7.4K
15:48 8.49 8.50 8.49 8.50 1.2K
15:49 8.48 8.51 8.48 8.51 3.8K
15:50 8.50 8.51 8.48 8.50 5.3K
15:51 8.50 8.50 8.49 8.50 4.0K
15:52 8.50 8.50 8.49 8.49 3.0K
15:53 8.49 8.49 8.44 8.44 8.1K
15:54 8.47 8.47 8.43 8.43 2.1K
15:55 8.43 8.43 8.39 8.43 5.6K
15:56 8.44 8.47 8.44 8.47 5.1K
15:57 8.45 8.45 8.43 8.44 2.7K
15:58 8.43 8.45 8.42 8.45 16.7K
15:59 8.47 8.47 8.42 8.42 2.6K
16:00 8.43 8.50 8.37 8.50 81.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible