Canada markets closed

SOPHiA GENETICS SA (SOPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.9600+0.1600 (+3.33%)
At close: 04:00PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20244.71004.97004.71004.96004.960051,000
Apr 18, 20244.86004.90004.70004.80004.800066,000
Apr 17, 20245.00005.00004.70004.85004.8500150,400
Apr 16, 20244.93004.98004.72004.98004.980020,100
Apr 15, 20245.01005.01004.70204.86004.860057,800
Apr 12, 20244.99005.05004.79505.00005.000058,800
Apr 11, 20245.00005.05004.93005.00005.000025,000
Apr 10, 20244.89005.10004.80005.08005.0800396,600
Apr 09, 20244.87005.06004.71004.97004.970046,900
Apr 08, 20244.79005.05004.79004.86004.860090,000
Apr 05, 20244.85005.07004.84005.03005.030017,500
Apr 04, 20245.05005.20004.74004.90004.9000344,800
Apr 03, 20244.88205.20004.82005.15005.150018,300
Apr 02, 20244.85004.97004.77004.96004.960011,400
Apr 01, 20244.92005.20004.75504.82004.820015,700
Mar 28, 20245.21005.21004.93004.93004.930021,200
Mar 27, 20244.95005.34004.80005.26005.2600247,000
Mar 26, 20244.86005.10004.83004.92004.920059,700
Mar 25, 20244.82004.90004.50004.78004.780035,100
Mar 22, 20244.83005.01004.61004.80004.800023,700
Mar 21, 20245.00005.10004.74504.80004.800033,400
Mar 20, 20244.67005.15004.67004.94004.940069,000
Mar 19, 20244.45004.75004.31004.67004.670048,400
Mar 18, 20244.46004.46004.23004.33004.330020,000
Mar 15, 20244.37004.71304.24004.46004.460027,900
Mar 14, 20244.59004.65004.02004.21004.210066,300
Mar 13, 20244.58004.85004.44004.53004.530026,500
Mar 12, 20244.95004.95004.54004.66004.660072,400
Mar 11, 20244.69005.47004.63004.85004.850064,800
Mar 08, 20245.04305.04804.65004.73004.730025,700
Mar 07, 20245.10005.22004.88004.99004.990032,600
Mar 06, 20245.15005.49004.65005.01005.010085,200
Mar 05, 20245.03007.37004.16005.60005.6000359,500
Mar 04, 20244.84005.62004.84005.62005.6200161,300
Mar 01, 20244.84005.15004.76504.84004.840043,200
Feb 29, 20245.05005.22004.78005.00005.000019,500
Feb 28, 20244.99005.20004.90005.00005.000063,300
Feb 27, 20244.87005.00004.80004.99004.990024,000
Feb 26, 20244.93004.95204.78104.79004.790015,700
Feb 23, 20244.70005.00004.70004.85004.850025,500
Feb 22, 20244.70004.99804.70004.77004.770016,300
Feb 21, 20245.25005.39004.35004.79004.7900115,500
Feb 20, 20244.61005.25004.47005.18005.180067,100
Feb 16, 20244.80004.80004.60004.68004.68003,500
Feb 15, 20244.62704.85004.62704.71004.71008,300
Feb 14, 20244.91004.91004.60004.89004.890027,100
Feb 13, 20244.78004.92004.63304.91004.91002,400
Feb 12, 20244.88004.93004.61204.92004.920018,400
Feb 09, 20244.64004.86004.51504.80004.800018,800
Feb 08, 20244.38004.57004.36004.50004.500014,100
Feb 07, 20244.38004.41004.23004.38004.380010,600
Feb 06, 20244.37004.43004.00004.38004.380012,800
Feb 05, 20244.50004.64004.22004.28004.280014,400
Feb 02, 20244.66004.66004.37004.49004.490012,500
Feb 01, 20244.53004.74004.52004.66004.66007,100
Jan 31, 20244.72004.72004.40304.59004.59006,700
Jan 30, 20244.37004.74004.25804.59004.590012,000
Jan 29, 20244.82004.87004.26004.42004.420056,700
Jan 26, 20244.85004.94004.81004.90004.90007,400
Jan 25, 20244.97004.99004.76004.85004.850017,800
Jan 24, 20244.99005.00504.67004.74004.740023,400
Jan 23, 20244.77005.17004.74004.92004.920021,100
Jan 22, 20244.57005.21604.57004.77004.7700112,600
Jan 19, 20244.50004.76004.40004.50004.500018,400
Jan 18, 20244.70004.99004.43304.51004.510052,400
Jan 17, 20244.44004.64004.41004.59004.590020,600
Jan 16, 20245.20005.24004.40504.57004.5700120,500
Jan 12, 20245.46005.50005.09005.23005.230031,100
Jan 11, 20245.58005.60005.30005.50005.500042,500
Jan 10, 20245.62005.79005.36005.50005.500047,400
Jan 09, 20245.29005.84005.17005.50005.5000237,200
Jan 08, 20245.15005.25004.89005.17005.170064,900
Jan 05, 20244.99005.15004.81005.14005.140087,600
Jan 04, 20244.89005.11004.70005.00005.000058,500
Jan 03, 20244.83004.98004.70504.85004.850037,400
Jan 02, 20244.48004.86004.48004.83004.830075,900
Dec 29, 20234.85004.85004.58004.71004.710017,800
Dec 28, 20234.82005.00004.68004.85004.850034,200
Dec 27, 20234.83004.99004.79004.87004.870062,600
Dec 26, 20234.60004.86004.55004.76004.760044,800
Dec 22, 20234.37004.69004.37004.55204.552038,700
Dec 21, 20234.40004.50004.27504.40004.400026,300
Dec 20, 20234.37104.40004.30004.40004.400015,600
Dec 19, 20234.27004.33004.24004.29004.290019,000
Dec 18, 20234.40004.40004.24004.30004.300018,600
Dec 15, 20234.35004.40004.21004.38004.380016,800
Dec 14, 20234.30004.40004.20504.34004.340034,900
Dec 13, 20234.15004.30004.14004.29004.290019,000
Dec 12, 20234.06004.17204.05004.16004.160034,300
Dec 11, 20234.20004.23004.06004.23004.230022,800
Dec 08, 20234.21004.22003.97004.15004.150024,500
Dec 07, 20234.26004.29003.85004.16004.160032,300
Dec 06, 20234.07004.30004.07004.25004.250068,900
Dec 05, 20234.19004.20004.02004.20004.200021,700
Dec 04, 20234.15004.25004.00004.15004.15009,000
Dec 01, 20233.96004.20003.96004.09004.090053,300
Nov 30, 20234.13004.22003.94004.02004.020040,100
Nov 29, 20234.12004.20003.90004.11004.110041,800
Nov 28, 20233.87003.90003.80003.86003.86003,400
Nov 27, 20233.63003.89503.63003.81003.810016,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...