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 )

4.010 +0.070 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.920 4.050 3.730 4.010 140,806 +0.07(+1.78%)
Feb 13, 2025 3.799 3.940 3.661 3.940 80,537 +0.14(+3.68%)
Feb 12, 2025 3.710 3.860 3.600 3.800 29,834 +0.12(+3.26%)
Feb 11, 2025 3.850 3.850 3.680 3.680 50,630 -0.17(-4.42%)
Feb 10, 2025 3.660 3.871 3.630 3.850 79,209 +0.20(+5.48%)
Feb 07, 2025 3.580 3.780 3.520 3.650 39,965 +0.08(+2.24%)
Feb 06, 2025 3.810 3.928 3.520 3.570 103,129 -0.23(-6.05%)
Feb 05, 2025 3.620 3.889 3.510 3.800 45,578 +0.17(+4.68%)
Feb 04, 2025 3.530 3.652 3.416 3.630 22,554 +0.10(+2.83%)
Feb 03, 2025 3.410 3.630 3.275 3.530 33,487 +0.03(+0.86%)
Jan 31, 2025 3.590 3.590 3.250 3.500 68,086 -0.09(-2.51%)
Jan 30, 2025 3.700 3.750 3.470 3.590 50,886 -0.01(-0.28%)
Jan 29, 2025 4.330 4.330 3.300 3.600 265,439 -0.73(-16.86%)
Jan 28, 2025 4.360 4.510 4.057 4.330 127,991 -0.15(-3.35%)
Jan 27, 2025 3.970 4.880 3.970 4.480 446,435 +0.28(+6.67%)
Jan 24, 2025 4.350 4.350 3.700 4.200 119,420 -0.13(-3.00%)
Jan 23, 2025 3.610 4.350 3.525 4.330 182,737 +0.65(+17.66%)
Jan 22, 2025 3.240 3.720 3.200 3.680 284,661 +0.41(+12.54%)
Jan 21, 2025 3.140 3.300 3.100 3.270 75,875 +0.15(+4.81%)
Jan 17, 2025 2.990 3.149 2.927 3.120 48,509 +0.14(+4.70%)
Jan 16, 2025 3.170 3.170 2.960 2.980 24,505 -0.20(-6.29%)
Jan 15, 2025 3.400 3.400 3.150 3.180 23,417 -0.20(-5.92%)
Jan 14, 2025 3.450 3.450 3.302 3.380 25,304 -0.05(-1.46%)
Jan 13, 2025 2.940 3.600 2.940 3.430 92,850 +0.54(+18.69%)
Jan 10, 2025 2.980 3.050 2.890 2.890 52,724 -0.01(-0.34%)
Jan 08, 2025 3.000 3.070 2.883 2.900 29,076 -0.14(-4.45%)
Jan 07, 2025 3.170 3.170 2.990 3.035 36,004 -0.02(-0.82%)
Jan 06, 2025 3.360 3.360 3.050 3.060 67,187 -0.20(-6.13%)
Jan 03, 2025 3.240 3.400 3.217 3.260 14,097 +0.07(+2.19%)
Jan 02, 2025 3.140 3.200 3.090 3.190 20,933 +0.12(+3.91%)
Dec 31, 2024 3.070 0 -0.04(-1.13%)
Dec 30, 2024 3.300 3.375 3.100 3.105 35,939 -0.25(-7.59%)
Dec 27, 2024 3.220 3.380 3.000 3.360 63,955 +0.17(+5.33%)
Dec 26, 2024 3.120 3.220 3.100 3.190 22,598 +0.03(+0.95%)
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 +0.14(+4.49%)
Dec 19, 2024 3.310 3.350 3.090 3.120 58,463 -0.28(-8.24%)
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%)
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.