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

SOPHiA GENETICS SA - Ordinary Shares (NQ: SOPH )

3.160 -0.150 (-4.53%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.270 3.297 3.110 3.160 18,263 -0.15(-4.53%)
Dec 23, 2024 3.260 3.310 3.231 3.310 35,622 +0.05(+1.53%)
Dec 20, 2024 3.170 3.310 3.160 3.260 28,920 +0.15(+4.99%)
Dec 19, 2024 3.310 3.350 3.090 3.105 59,592 -0.29(-8.68%)
Dec 18, 2024 3.400 3.470 3.200 3.400 44,069 +0.08(+2.41%)
Dec 17, 2024 3.339 3.345 3.212 3.320 15,023 +0.10(+3.11%)
Dec 16, 2024 3.240 3.350 3.210 3.220 9,864 -0.06(-1.83%)
Dec 13, 2024 3.270 3.360 3.200 3.280 20,883 -0.01(-0.15%)
Dec 12, 2024 3.490 3.500 3.250 3.285 23,852 -0.03(-1.05%)
Dec 11, 2024 3.440 3.457 3.300 3.320 11,896 -0.08(-2.35%)
Dec 10, 2024 3.364 3.400 3.300 3.400 6,966 +0.04(+1.31%)
Dec 09, 2024 3.390 3.450 3.200 3.356 37,796 -0.02(-0.70%)
Dec 06, 2024 3.370 3.453 3.330 3.380 10,354 +0.04(+1.20%)
Dec 05, 2024 3.350 3.473 3.337 3.340 16,518 -0.06(-1.62%)
Dec 04, 2024 3.410 3.463 3.312 3.395 5,372 +0.04(+1.34%)
Dec 03, 2024 3.410 3.440 3.270 3.350 12,271 -0.11(-3.32%)
Dec 02, 2024 3.400 3.465 3.270 3.465 27,901 +0.05(+1.61%)
Nov 29, 2024 3.340 3.520 3.319 3.410 7,100 +0.14(+4.28%)
Nov 27, 2024 3.290 3.440 3.270 3.270 13,455 +0.02(+0.62%)
Nov 26, 2024 3.190 3.300 3.165 3.250 8,265 +0.10(+3.17%)
Nov 25, 2024 3.200 3.200 3.050 3.150 53,050 -0.05(-1.56%)
Nov 22, 2024 3.200 3.220 3.170 3.200 11,653 +0.07(+2.24%)
Nov 21, 2024 3.160 3.190 3.130 3.130 18,801 -0.04(-1.26%)
Nov 20, 2024 3.220 3.250 3.140 3.170 11,549 -0.10(-3.06%)
Nov 19, 2024 3.330 3.349 3.200 3.270 42,680 -0.03(-0.91%)
Nov 18, 2024 3.440 3.458 3.280 3.300 19,491 -0.23(-6.52%)
Nov 15, 2024 3.730 3.730 3.510 3.530 46,697 -0.17(-4.59%)
Nov 14, 2024 3.600 3.787 3.400 3.700 13,824 +0.05(+1.37%)
Nov 13, 2024 3.750 3.870 3.630 3.650 16,338 -0.34(-8.52%)
Nov 12, 2024 3.750 3.990 3.440 3.990 51,982 +0.20(+5.28%)
Nov 11, 2024 3.540 3.840 3.260 3.790 53,765 +0.27(+7.67%)
Nov 08, 2024 3.360 3.520 3.250 3.520 26,478 +0.12(+3.53%)
Nov 07, 2024 3.390 3.400 3.321 3.400 26,325 +0.00(+0.00%)
Nov 06, 2024 3.400 3.400 3.309 3.400 74,436 -0.35(-9.33%)
Nov 05, 2024 3.500 3.850 3.500 3.750 32,491 +0.00(+0.00%)
Nov 04, 2024 3.610 3.930 3.540 3.750 28,082 +0.11(+3.02%)
Nov 01, 2024 3.750 3.750 3.600 3.640 8,683 +0.06(+1.68%)
Oct 31, 2024 3.450 3.840 3.410 3.580 84,053 +0.21(+6.23%)
Oct 30, 2024 3.600 3.750 3.370 3.370 23,448 -0.19(-5.34%)
Oct 29, 2024 3.570 3.580 3.511 3.560 13,791 -0.01(-0.28%)
Oct 28, 2024 3.600 3.640 3.500 3.570 12,914 -0.03(-0.83%)
Oct 25, 2024 3.400 3.640 3.380 3.600 16,286 +0.22(+6.51%)
Oct 24, 2024 3.270 3.420 3.270 3.380 7,847 +0.09(+2.74%)
Oct 23, 2024 3.350 3.450 3.270 3.290 15,776 -0.04(-1.20%)
Oct 22, 2024 3.340 3.434 3.310 3.330 12,623 -0.04(-1.19%)
Oct 21, 2024 3.550 3.590 3.220 3.370 24,956 -0.22(-6.13%)
Oct 18, 2024 3.510 3.610 3.480 3.590 5,776 +0.04(+1.13%)
Oct 17, 2024 3.560 3.622 3.470 3.550 7,738 -0.11(-3.01%)
Oct 16, 2024 3.500 3.660 3.422 3.660 19,529 +0.20(+5.78%)
Oct 15, 2024 3.380 3.500 3.360 3.460 9,430 +0.08(+2.22%)
Oct 14, 2024 3.470 3.510 3.300 3.385 28,893 -0.12(-3.56%)
Oct 11, 2024 3.360 3.540 3.360 3.510 7,498 +0.03(+0.86%)
Oct 10, 2024 3.420 3.490 3.310 3.480 11,393 +0.17(+5.14%)
Oct 09, 2024 3.390 3.400 3.310 3.310 9,799 -0.08(-2.36%)
Oct 08, 2024 3.460 3.469 3.330 3.390 11,338 -0.09(-2.59%)
Oct 07, 2024 3.380 3.500 3.220 3.480 21,935 +0.19(+5.78%)
Oct 04, 2024 3.440 3.440 3.030 3.290 88,068 +0.05(+1.54%)
Oct 03, 2024 3.360 3.420 3.240 3.240 38,319 -0.29(-8.22%)
Oct 02, 2024 3.610 3.630 3.490 3.530 8,584 -0.07(-1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.