Canada markets closed

SOPHiA GENETICS SA (SOPH)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
4.6000-0.1400 (-2.95%)
At close: 04:00PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20244.63504.77004.43004.60004.600085,024
Jul 22, 20244.60004.74004.60004.74004.740012,000
Jul 19, 20244.58504.67004.46004.58004.580041,900
Jul 18, 20244.67004.78004.60004.66004.660017,200
Jul 17, 20244.80004.81004.59004.71004.710026,700
Jul 16, 20244.60004.80004.57004.80004.800074,800
Jul 15, 20244.65004.68504.48004.60004.600072,800
Jul 12, 20244.71004.80004.59004.66004.660028,600
Jul 11, 20244.65004.77004.65004.71004.710012,100
Jul 10, 20244.58004.61004.56004.58004.580013,300
Jul 09, 20244.55004.61004.50004.56004.560057,400
Jul 08, 20244.66004.66004.51004.52004.520033,300
Jul 05, 20244.63004.64004.35204.60004.6000162,400
Jul 03, 20244.57004.67904.55504.66004.660018,000
Jul 02, 20244.63004.63004.56004.59004.590022,100
Jul 01, 20244.54004.89704.20004.64004.6400143,000
Jun 28, 20244.63004.63004.35004.58004.580064,000
Jun 27, 20244.45004.64004.45004.64004.640030,200
Jun 26, 20244.41004.55004.40504.46004.460038,400
Jun 25, 20244.60004.64004.40004.48004.4800100,000
Jun 24, 20244.78004.88004.60004.61004.6100130,800
Jun 21, 20244.75004.75004.55504.72004.7200124,900
Jun 20, 20245.00005.00004.50004.70004.7000152,600
Jun 18, 20244.96405.05004.82004.99004.9900108,700
Jun 17, 20244.85005.05004.78004.95004.9500494,200
Jun 14, 20244.79004.88004.79004.83004.830044,800
Jun 13, 20244.78004.91004.70004.84004.840072,900
Jun 12, 20244.89004.93004.73004.80004.800069,900
Jun 11, 20244.84004.87004.71004.85004.850026,600
Jun 10, 20244.76004.94004.70004.80004.8000152,300
Jun 07, 20245.05005.11904.91004.95004.950057,400
Jun 06, 20245.10005.22004.96805.06005.060072,000
Jun 05, 20245.08005.19404.95005.16005.160053,300
Jun 04, 20245.46005.46004.95005.00005.000096,900
Jun 03, 20244.99005.63004.90005.55005.5500215,300
May 31, 20245.10005.24004.84004.99004.9900108,300
May 30, 20245.23005.23004.58005.06505.0650224,800
May 29, 20244.95006.28004.90005.14005.14001,491,900
May 28, 20244.81004.98004.70004.92004.920085,900
May 24, 20244.74004.82004.71004.73004.730010,500
May 23, 20244.98004.98004.69004.74004.740029,900
May 22, 20244.65004.93004.55004.70004.700055,800
May 21, 20244.60004.75004.52004.64004.640021,100
May 20, 20244.59004.69004.44004.55004.550059,600
May 17, 20244.65004.71004.50004.54004.540039,600
May 16, 20244.70004.70004.59004.61004.610024,700
May 15, 20244.75004.75004.51004.64004.640056,800
May 14, 20244.62004.78004.60004.64004.640037,900
May 13, 20244.81004.90004.50004.58004.5800151,400
May 10, 20244.98005.10004.63004.69004.690072,400
May 09, 20244.46004.94004.46004.82004.8200133,900
May 08, 20245.05005.09004.43004.60004.6000219,700
May 07, 20244.97005.20004.75004.97004.9700263,100
May 06, 20244.95005.13004.91005.05005.050053,100
May 03, 20245.11005.19004.90005.00005.000044,200
May 02, 20245.04005.08004.92005.08005.080022,700
May 01, 20245.13005.13005.02005.04005.04009,400
Apr 30, 20244.95005.20004.95005.10005.100043,100
Apr 29, 20244.86005.30004.85005.06005.060044,000
Apr 26, 20244.81005.06004.81005.03005.030028,000
Apr 25, 20245.06005.06004.81004.95004.950022,900
Apr 24, 20245.13005.13004.96005.06005.060011,100
Apr 23, 20244.99005.07004.85005.06005.060032,200
Apr 22, 20245.00005.25004.86005.01005.0100173,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...