Canada markets closed

SOPHiA GENETICS SA (SOPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6300-0.2200 (-7.72%)
At close: 04:00PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 20223.70003.77903.59003.66003.660027,700
Jul 07, 20223.66003.74003.55003.70003.700020,700
Jul 06, 20223.79003.93003.52003.63003.630046,100
Jul 05, 20223.76003.76003.52003.72003.720046,500
Jul 01, 20223.71003.73003.53403.73003.730042,000
Jun 30, 20223.64003.80003.34003.62003.6200102,000
Jun 29, 20223.35003.82003.10003.71003.7100128,600
Jun 28, 20223.41003.98003.35003.38003.3800146,100
Jun 27, 20223.42004.09003.24003.40003.4000276,000
Jun 24, 20222.80003.49002.80003.23003.230090,500
Jun 23, 20222.70003.04002.56002.80002.8000155,400
Jun 22, 20222.46002.84002.46002.64002.6400242,700
Jun 21, 20222.50002.70002.39002.46002.4600216,000
Jun 17, 20222.35002.90002.31002.46002.4600229,100
Jun 16, 20222.83002.83002.16002.50002.5000309,600
Jun 15, 20222.57002.99002.38002.80002.8000197,200
Jun 14, 20222.65002.85002.34002.52002.5200121,200
Jun 13, 20222.97002.97002.61002.68002.6800102,000
Jun 10, 20222.97003.10002.67502.88002.8800174,800
Jun 09, 20223.40003.40003.06003.08003.080077,400
Jun 08, 20223.17003.50003.17003.40003.4000222,800
Jun 07, 20223.53003.72303.10003.17003.1700145,700
Jun 06, 20223.83003.96503.49003.51003.5100183,500
Jun 03, 20223.80003.80503.61003.70003.700067,700
Jun 02, 20223.85004.02003.70003.80003.8000218,500
Jun 01, 20224.15004.25003.68003.80003.800087,100
May 31, 20224.44004.66504.05504.20004.2000135,600
May 27, 20224.39004.54004.19004.31004.3100117,600
May 26, 20224.49004.57004.25004.25004.250036,000
May 25, 20224.09004.50004.04004.49004.490088,400
May 24, 20224.17004.43503.99004.12004.120049,600
May 23, 20224.45004.54004.14004.21004.2100107,200
May 20, 20224.68004.69004.26004.32004.320046,900
May 19, 20224.40004.98804.33004.59004.5900146,500
May 18, 20224.98005.12304.35004.45004.450066,400
May 17, 20224.75005.19004.59004.98004.980084,400
May 16, 20224.85004.95004.70504.82004.820051,300
May 13, 20225.00005.05004.71004.81004.8100115,000
May 12, 20225.21005.23004.84004.96004.960094,900
May 11, 20225.00005.29005.00005.23005.230066,000
May 10, 20225.45005.45004.50004.91004.910083,600
May 09, 20225.40005.58005.40005.49005.490047,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...