Canada markets closed

SOPHiA GENETICS SA (SOPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.9600-0.1400 (-4.52%)
At close: 04:00PM EST
2.9600 0.00 (0.00%)
After hours: 04:02PM EST
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20233.00003.00002.71002.96002.960078,808
Jan 25, 20232.96003.14002.91003.10003.1000105,300
Jan 24, 20233.05003.08002.91003.00003.000058,000
Jan 23, 20233.14003.15002.86003.00003.0000264,000
Jan 20, 20233.03003.12002.85003.10003.100074,100
Jan 19, 20232.96003.05002.96003.00003.0000132,200
Jan 18, 20233.14003.14002.89002.94002.9400154,900
Jan 17, 20233.10003.13002.86703.13003.1300167,300
Jan 13, 20233.05003.15003.00003.13003.130054,200
Jan 12, 20232.83003.14802.83003.07003.070048,800
Jan 11, 20232.62003.04002.50002.80002.8000113,000
Jan 10, 20232.40002.66002.31002.56002.560099,000
Jan 09, 20231.99002.33001.99002.24002.240054,300
Jan 06, 20232.12002.25001.98001.98001.9800109,800
Jan 05, 20232.18002.37102.06002.16002.160031,500
Jan 04, 20231.85002.25001.85002.20002.2000228,500
Jan 03, 20232.19002.58002.19002.25002.2500177,100
Dec 30, 20222.19002.29102.02002.06002.0600106,600
Dec 29, 20222.60002.60002.20002.25002.250072,100
Dec 28, 20222.61002.69002.46502.59002.590039,000
Dec 27, 20222.79002.82502.57002.65002.650067,000
Dec 23, 20222.90003.00002.71002.85002.850095,500
Dec 22, 20223.00003.08002.83002.98002.980073,000
Dec 21, 20222.68003.24002.56002.95002.950094,000
Dec 20, 20222.44002.70002.31702.70002.700085,700
Dec 19, 20222.14002.55002.06002.44002.4400104,000
Dec 16, 20222.25002.33302.10002.11002.110017,500
Dec 15, 20222.23002.33002.14502.33002.330026,200
Dec 14, 20222.22302.25002.07002.25002.250012,300
Dec 13, 20222.13002.31502.05002.05002.050017,600
Dec 12, 20222.21002.21002.03002.05002.050033,600
Dec 09, 20222.05002.33002.04002.24002.240039,900
Dec 08, 20222.18002.31502.00002.04002.040025,600
Dec 07, 20222.13002.35002.05002.19002.190041,300
Dec 06, 20222.12002.22602.10002.10002.100030,900
Dec 05, 20222.26002.44002.05002.05002.050040,800
Dec 02, 20222.25002.44002.20002.29002.290018,000
Dec 01, 20222.35002.36502.10002.27002.270061,400
Nov 30, 20222.19002.40002.19002.31002.310041,400
Nov 29, 20222.07002.21002.04002.18002.180042,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...