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)

3.125 -0.065 (-2.04%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 13, 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 (%)
May 12, 2025 3.000 3.260 3.000 3.185 24,180 +0.26(+8.74%)
May 09, 2025 3.080 3.120 2.850 2.929 15,281 -0.06(-2.01%)
May 08, 2025 3.000 3.050 2.960 2.989 9,660 -0.01(-0.37%)
May 07, 2025 3.090 3.180 2.950 3.000 13,411 +0.00(+0.00%)
May 06, 2025 3.050 3.180 2.900 3.000 38,357 -0.14(-4.46%)
May 05, 2025 3.050 3.189 3.050 3.140 21,273 +0.11(+3.63%)
May 02, 2025 3.040 3.330 3.030 3.030 30,884 +0.01(+0.33%)
May 01, 2025 3.050 3.090 2.981 3.020 17,679 -0.03(-0.98%)
Apr 30, 2025 3.035 3.196 3.033 3.050 6,081 -0.11(-3.48%)
Apr 29, 2025 3.170 3.240 3.130 3.160 12,987 -0.10(-3.07%)
Apr 28, 2025 3.200 3.500 3.080 3.260 166,329 +0.10(+3.16%)
Apr 25, 2025 3.100 3.200 3.045 3.160 22,717 +0.11(+3.61%)
Apr 24, 2025 3.040 3.110 3.030 3.050 6,536 -0.01(-0.33%)
Apr 23, 2025 3.000 3.260 2.990 3.060 14,378 +0.15(+5.15%)
Apr 22, 2025 2.770 3.060 2.770 2.910 15,214 +0.13(+4.68%)
Apr 21, 2025 2.800 2.820 2.580 2.780 53,359 -0.05(-1.77%)
Apr 17, 2025 2.760 2.880 2.700 2.830 19,163 +0.02(+0.71%)
Apr 16, 2025 2.810 2.933 2.730 2.810 15,906 +0.00(+0.00%)
Apr 15, 2025 2.850 3.000 2.800 2.810 16,570 -0.08(-2.77%)
Apr 14, 2025 2.950 2.990 2.889 2.890 25,346 +0.01(+0.35%)
Apr 11, 2025 2.780 2.950 2.600 2.880 25,959 +0.09(+3.23%)
Apr 10, 2025 2.950 2.950 2.680 2.790 8,570 -0.15(-5.10%)
Apr 09, 2025 2.660 3.110 2.600 2.940 84,980 +0.28(+10.53%)
Apr 08, 2025 2.910 2.990 2.650 2.660 46,785 -0.03(-1.12%)
Apr 07, 2025 2.700 2.882 2.600 2.690 83,536 -0.09(-3.24%)
Apr 04, 2025 3.000 3.290 2.700 2.780 76,988 -0.22(-7.33%)
Apr 03, 2025 3.140 3.255 3.000 3.000 27,411 -0.29(-8.81%)
Apr 02, 2025 3.170 3.460 3.085 3.290 10,979 +0.12(+3.79%)
Apr 01, 2025 3.340 3.490 3.050 3.170 35,042 -0.15(-4.52%)
Mar 31, 2025 3.140 3.490 3.121 3.320 24,981 +0.06(+1.84%)
Mar 28, 2025 3.670 3.670 3.200 3.260 48,763 -0.42(-11.41%)
Mar 27, 2025 3.750 3.750 3.536 3.680 29,403 +0.00(+0.00%)
Mar 26, 2025 3.180 3.715 3.180 3.680 68,641 +0.56(+17.95%)
Mar 25, 2025 3.100 3.208 3.060 3.120 10,499 +0.00(+0.00%)
Mar 24, 2025 3.110 3.320 3.060 3.120 32,325 +0.10(+3.31%)
Mar 21, 2025 3.019 3.100 2.981 3.020 20,718 +0.02(+0.67%)
Mar 20, 2025 3.110 3.410 3.000 3.000 34,389 +0.00(+0.00%)
Mar 19, 2025 3.220 3.250 3.000 3.000 38,245 -0.21(-6.54%)
Mar 18, 2025 3.181 3.250 3.150 3.210 11,659 +0.01(+0.31%)
Mar 17, 2025 3.200 3.345 3.200 3.200 25,981 -0.02(-0.62%)
Mar 14, 2025 3.230 3.330 3.116 3.220 31,034 +0.10(+3.21%)
Mar 13, 2025 3.330 3.373 3.120 3.120 13,228 -0.18(-5.45%)
Mar 12, 2025 3.180 3.480 3.010 3.300 23,621 +0.21(+6.80%)
Mar 11, 2025 3.160 3.240 3.060 3.090 16,211 -0.12(-3.74%)
Mar 10, 2025 3.230 3.325 3.000 3.210 98,837 -0.03(-0.93%)
Mar 07, 2025 3.100 3.310 3.070 3.240 50,820 +0.13(+4.18%)
Mar 06, 2025 3.100 3.220 3.080 3.110 25,341 +0.00(+0.00%)
Mar 05, 2025 3.270 3.288 3.100 3.110 45,986 +0.01(+0.32%)
Mar 04, 2025 3.380 3.380 3.051 3.100 176,015 -0.47(-13.17%)
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 Of Service.