Canada Markets close in 1 hr 27 mins

SOPHiA GENETICS SA (SOPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1225+0.0925 (+4.56%)
As of 02:32PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20222.07002.21002.04002.12252.122533,481
Nov 28, 20222.03002.14002.02502.03002.030067,500
Nov 25, 20222.03002.24002.00002.08002.080018,900
Nov 23, 20221.96002.21301.90702.00002.000021,800
Nov 22, 20221.77002.00001.77002.00002.000067,000
Nov 21, 20221.95001.98001.80001.82001.820032,300
Nov 18, 20221.89002.05301.78001.93001.9300101,600
Nov 17, 20221.87002.05001.76001.84001.840039,700
Nov 16, 20222.03002.14001.90501.91001.9100158,300
Nov 15, 20222.04002.21002.03002.05002.050080,900
Nov 14, 20222.28002.31002.03002.04002.040043,600
Nov 11, 20222.00002.40002.00002.28002.280082,300
Nov 10, 20221.82002.06001.75002.00002.0000213,900
Nov 09, 20221.76001.84001.68501.71001.710095,400
Nov 08, 20222.01002.15401.81801.84001.840085,500
Nov 07, 20221.97001.97001.84001.94001.940089,200
Nov 04, 20221.96002.07001.92001.94001.940055,400
Nov 03, 20222.12002.16001.86001.95001.9500107,600
Nov 02, 20222.21002.29002.08002.10002.1000188,900
Nov 01, 20222.27002.70002.10002.21002.2100166,800
Oct 31, 20222.23002.23002.05002.20002.200044,300
Oct 28, 20222.12002.27002.12002.19002.190022,300
Oct 27, 20222.27002.28002.14002.14002.140032,500
Oct 26, 20222.36002.51002.20002.29002.2900242,600
Oct 25, 20222.37002.71002.29002.39002.3900147,500
Oct 24, 20222.18002.40002.10002.32002.3200186,900
Oct 21, 20222.30002.30002.02002.13002.1300303,600
Oct 20, 20222.30002.36002.18002.27002.270015,700
Oct 19, 20222.21002.28002.15002.24002.240043,100
Oct 18, 20222.28002.31002.20002.25002.250017,200
Oct 17, 20222.28002.35002.26002.27002.270026,700
Oct 14, 20222.38002.38002.23002.27002.270045,000
Oct 13, 20222.37002.41902.30002.33002.330045,400
Oct 12, 20222.50002.50002.37002.45002.450048,500
Oct 11, 20222.50002.62002.27002.44002.4400124,500
Oct 10, 20222.54002.54002.42002.47002.470046,500
Oct 07, 20222.65002.70002.51002.56002.560046,200
Oct 06, 20222.68003.51502.62002.65002.6500397,200
Oct 05, 20222.74002.78002.63502.64002.640085,700
Oct 04, 20222.77002.77002.65002.75002.7500147,300
Oct 03, 20222.68002.69502.58002.62002.620082,800
Sept 30, 20222.67002.70002.57002.63002.630084,200
Sept 29, 20222.85002.85002.60002.63002.630032,300
Sept 28, 20222.66002.91502.65002.85002.850080,700
Sept 27, 20222.89002.99002.62002.68002.680093,500
Sept 26, 20222.83002.95002.78002.84002.840048,300
Sept 23, 20222.92003.00002.85002.97002.9700143,100
Sept 22, 20223.01003.08002.85002.94002.9400282,000
Sept 21, 20222.80003.16002.75203.01003.0100221,000
Sept 20, 20222.77002.83002.62002.75002.7500102,800
Sept 19, 20222.57002.77002.50002.73002.7300276,500
Sept 16, 20222.72002.72002.55002.64002.6400126,700
Sept 15, 20222.91002.91002.70002.70002.700042,400
Sept 14, 20223.00003.00002.78502.86002.860041,100
Sept 13, 20222.90003.08002.90003.01003.0100103,100
Sept 12, 20223.09003.21002.90003.00003.0000200,800
Sept 09, 20223.24003.24002.95003.08003.0800124,200
Sept 08, 20222.96003.29502.96003.20003.200078,700
Sept 07, 20222.98003.12002.90003.03003.0300770,500
Sept 06, 20223.07003.12002.93003.00003.000067,400
Sept 02, 20223.33003.33003.04003.05003.050049,800
Sept 01, 20223.28003.31003.05003.05003.050042,200
Aug 31, 20223.15003.29003.12003.29003.290022,500
Aug 30, 20223.58003.58003.13003.14003.140034,300
Aug 29, 20223.60003.63003.42003.53003.530046,800
Aug 26, 20223.96003.96003.65003.69003.690075,900
Aug 25, 20223.98004.06003.88003.97003.970067,000
Aug 24, 20223.71003.95003.70003.92003.920054,000
Aug 23, 20223.77003.81003.60003.71003.710017,800
Aug 22, 20223.95003.99003.74003.84003.840034,300
Aug 19, 20224.47004.59004.00004.07004.070032,100
Aug 18, 20224.34004.58004.20004.55004.550034,800
Aug 17, 20224.44004.57004.15004.24004.240047,500
Aug 16, 20224.44004.60004.24004.45004.450033,100
Aug 15, 20224.86005.01504.18004.50004.500062,300
Aug 12, 20225.00005.00004.80004.80004.800018,600
Aug 11, 20225.00005.27004.95005.05005.050068,600
Aug 10, 20225.00005.21004.86004.90004.900049,600
Aug 09, 20225.30005.30004.72004.79004.790056,700
Aug 08, 20224.49005.36004.45005.10005.100078,100
Aug 05, 20223.77004.59003.58004.43004.4300111,300
Aug 04, 20223.40003.91003.32003.89003.890047,400
Aug 03, 20223.23003.56003.13003.33503.335063,000
Aug 02, 20223.33003.38503.20003.22003.220019,100
Aug 01, 20223.40003.56003.21003.38003.380041,800
Jul 29, 20223.45003.57003.40003.45003.450019,900
Jul 28, 20223.47003.65003.42003.42003.420023,900
Jul 27, 20223.34003.78503.26003.51003.510046,500
Jul 26, 20223.40003.54003.25003.34003.340034,600
Jul 25, 20223.57003.65003.30003.44003.440024,500
Jul 22, 20223.89003.95003.39003.51003.510037,800
Jul 21, 20223.65003.94003.31003.84003.840061,600
Jul 20, 20223.83003.83003.51003.59003.590064,800
Jul 19, 20223.31003.65003.31003.51003.510066,800
Jul 18, 20223.20003.44003.17003.29003.290043,400
Jul 15, 20223.18003.57503.00003.10003.100056,300
Jul 14, 20223.30003.48003.07003.09003.090055,100
Jul 13, 20223.41003.49003.30003.39003.390013,800
Jul 12, 20223.49003.52003.34003.48003.480025,500
Jul 11, 20223.68003.71003.38003.45003.4500346,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...