Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sophia Genetics Sa (NQ: SOPH )

4.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 4.530 4.830 4.440 4.610 8,815 -0.03(-0.65%)
May 30, 2023 4.400 4.640 4.400 4.640 4,589 +0.24(+5.45%)
May 26, 2023 4.370 4.580 4.370 4.400 15,810 +0.03(+0.69%)
May 25, 2023 4.830 4.900 4.330 4.370 21,985 -0.53(-10.82%)
May 24, 2023 4.950 4.950 4.620 4.900 40,881 -0.06(-1.21%)
May 23, 2023 4.800 5.000 4.755 4.960 139,685 +0.12(+2.48%)
May 22, 2023 4.480 4.977 4.200 4.840 67,655 +0.37(+8.28%)
May 19, 2023 4.350 4.550 4.110 4.470 47,384 +0.11(+2.52%)
May 18, 2023 4.250 4.685 4.250 4.360 21,850 +0.11(+2.59%)
May 17, 2023 4.180 4.250 3.800 4.250 1,198,861 +0.02(+0.47%)
May 16, 2023 4.480 4.530 4.150 4.230 37,942 -0.23(-5.16%)
May 15, 2023 4.580 4.630 4.140 4.460 111,629 -0.05(-1.11%)
May 12, 2023 4.710 4.880 4.430 4.510 21,986 -0.12(-2.59%)
May 11, 2023 4.600 4.680 4.500 4.630 17,770 +0.00(+0.00%)
May 10, 2023 4.860 4.940 4.600 4.630 38,312 -0.22(-4.54%)
May 09, 2023 4.990 4.990 4.600 4.850 79,028 +0.09(+1.89%)
May 08, 2023 4.760 4.860 4.660 4.760 26,469 -0.07(-1.45%)
May 05, 2023 4.880 4.950 4.745 4.830 20,602 +0.05(+1.05%)
May 04, 2023 4.600 4.820 4.600 4.780 6,657 +0.17(+3.69%)
May 03, 2023 4.710 4.950 4.610 4.610 28,026 -0.05(-1.07%)
May 02, 2023 5.060 5.060 4.660 4.660 40,027 -0.40(-7.91%)
May 01, 2023 4.840 5.080 4.735 5.060 28,052 +0.22(+4.55%)
Apr 28, 2023 4.790 4.920 4.730 4.840 33,721 +0.06(+1.26%)
Apr 27, 2023 4.740 4.790 4.625 4.780 5,364 +0.12(+2.58%)
Apr 26, 2023 4.620 4.873 4.620 4.660 22,589 +0.06(+1.30%)
Apr 25, 2023 4.780 4.990 4.600 4.600 44,128 -0.20(-4.17%)
Apr 24, 2023 4.650 4.815 4.640 4.800 16,374 +0.15(+3.23%)
Apr 21, 2023 4.750 4.920 4.500 4.650 40,599 -0.04(-0.85%)
Apr 20, 2023 5.360 5.380 4.690 4.690 46,310 -0.61(-11.51%)
Apr 19, 2023 5.190 5.340 4.830 5.300 154,767 +0.20(+3.92%)
Apr 18, 2023 4.640 5.430 4.520 5.100 92,509 +0.52(+11.35%)
Apr 17, 2023 4.370 4.750 4.370 4.580 16,131 +0.21(+4.81%)
Apr 14, 2023 4.860 4.860 4.330 4.370 38,362 -0.48(-9.90%)
Apr 13, 2023 4.730 4.928 4.630 4.850 44,043 +0.12(+2.54%)
Apr 12, 2023 4.800 4.910 4.580 4.730 68,087 -0.06(-1.25%)
Apr 11, 2023 4.790 5.100 4.670 4.790 119,321 +0.12(+2.57%)
Apr 10, 2023 4.700 4.875 4.550 4.670 43,828 -0.02(-0.43%)
Apr 06, 2023 4.690 4.840 4.690 4.690 37,610 -0.01(-0.21%)
Apr 05, 2023 5.000 5.181 4.660 4.700 66,791 -0.26(-5.24%)
Apr 04, 2023 4.700 5.230 4.520 4.960 127,433 +0.24(+5.08%)
Apr 03, 2023 4.900 4.910 4.710 4.720 35,386 -0.25(-5.03%)
Mar 31, 2023 4.700 4.990 4.360 4.970 83,944 +0.34(+7.34%)
Mar 30, 2023 4.740 4.830 4.560 4.630 96,633 -0.12(-2.53%)
Mar 29, 2023 4.680 4.880 4.620 4.750 106,419 +0.13(+2.81%)
Mar 28, 2023 4.750 5.090 4.605 4.620 96,866 -0.14(-2.94%)
Mar 27, 2023 4.500 4.780 4.380 4.760 87,322 +0.43(+9.93%)
Mar 24, 2023 4.350 4.500 4.130 4.330 96,344 -0.09(-2.04%)
Mar 23, 2023 4.190 4.600 4.190 4.420 51,316 +0.24(+5.74%)
Mar 22, 2023 4.490 4.490 4.020 4.180 104,798 -0.48(-10.30%)
Mar 21, 2023 4.420 4.680 4.420 4.660 59,437 +0.20(+4.48%)
Mar 20, 2023 5.370 5.400 3.950 4.460 408,806 -0.99(-18.17%)
Mar 17, 2023 5.480 5.730 5.050 5.450 278,653 -0.04(-0.73%)
Mar 16, 2023 4.750 5.770 4.520 5.490 407,513 +0.63(+12.96%)
Mar 15, 2023 4.710 5.100 4.430 4.860 523,274 -0.13(-2.61%)
Mar 14, 2023 3.700 5.040 3.560 4.990 757,016 +1.36(+37.47%)
Mar 13, 2023 3.400 3.850 3.290 3.630 220,842 +0.17(+4.91%)
Mar 10, 2023 3.300 3.750 3.040 3.460 768,004 +0.14(+4.22%)
Mar 09, 2023 3.150 3.483 3.030 3.320 202,840 +0.24(+7.79%)
Mar 08, 2023 2.600 3.165 2.540 3.080 484,396 +0.55(+21.74%)
Mar 07, 2023 2.870 2.884 2.500 2.530 77,465 -0.05(-1.94%)
Mar 06, 2023 2.770 2.770 2.510 2.580 87,318 -0.19(-6.86%)
Mar 03, 2023 2.890 2.890 2.600 2.770 58,457 -0.06(-2.12%)
Mar 02, 2023 2.570 2.960 2.558 2.830 8,991 +0.21(+8.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.