Canada markets closed

SOPHiA GENETICS SA (SOPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.2300+0.4300 (+15.36%)
At close: 04:00PM EDT
3.2300 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 06, 20226.25006.25005.34005.42005.4200101,000
May 05, 20226.20006.30005.92006.30006.300026,200
May 04, 20226.00006.35005.73006.23006.230073,000
May 03, 20226.13006.15005.89005.89005.890051,900
May 02, 20226.27006.62005.98006.10006.100083,300
Apr 29, 20226.11007.20006.11006.43006.430073,600
Apr 28, 20226.89006.90006.01006.27006.270052,700
Apr 27, 20227.65007.70006.71006.85006.850046,400
Apr 26, 20227.78007.89007.61007.61007.610026,400
Apr 25, 20227.80007.95007.61007.91007.910094,500
Apr 22, 20227.57007.94007.41007.78007.780038,700
Apr 21, 20227.40007.99007.18007.73007.7300131,400
Apr 20, 20227.49007.56507.08507.38007.380037,100
Apr 19, 20227.34007.65007.13807.62007.620066,700
Apr 18, 20227.04007.35006.91007.35007.350056,000
Apr 14, 20227.30007.37806.96007.00007.000038,000
Apr 13, 20226.73007.56006.69007.32007.3200112,700
Apr 12, 20226.47006.80006.26006.77006.770088,900
Apr 11, 20226.79007.08006.32506.47006.470043,100
Apr 08, 20227.20007.26006.45006.76006.760072,900
Apr 07, 20227.33007.37007.01007.16007.160038,800
Apr 06, 20227.55007.69407.16007.32007.320035,400
Apr 05, 20227.71007.86507.39007.69007.690060,100
Apr 04, 20227.91008.04007.55007.66007.660038,000
Apr 01, 20227.78008.09007.58007.80007.8000170,300
Mar 31, 20228.44008.44007.47007.73007.7300220,700
Mar 30, 20228.35008.38007.76008.38008.380052,300
Mar 29, 20227.52008.36007.46008.36008.3600245,200
Mar 28, 20227.20007.56007.12007.31007.310048,500
Mar 25, 20227.63008.11007.26007.37007.370068,900
Mar 24, 20227.62008.00007.29007.50007.500079,000
Mar 23, 20228.35008.35007.64007.64007.640031,700
Mar 22, 20228.40009.00008.21008.33008.330060,700
Mar 21, 20228.58008.97008.41008.46008.460064,100
Mar 18, 20228.60009.07108.43008.54008.540058,000
Mar 17, 20228.40009.00008.26008.65008.650093,300
Mar 16, 20228.20009.13008.20008.43008.4300195,500
Mar 15, 20229.11009.31208.00008.21008.2100103,900
Mar 14, 202210.160010.16008.93009.09009.090028,200
Mar 11, 202210.230011.88009.42009.94009.940071,200
Mar 10, 202210.940010.940010.050010.200010.200027,600
Mar 09, 202210.990011.290010.630010.900010.900037,200
Mar 08, 202210.900011.880010.550010.670010.670039,400
Mar 07, 202211.850011.850010.660010.950010.950038,100
Mar 04, 202211.770012.618011.750011.760011.760017,300
Mar 03, 202213.000013.000011.500011.800011.800030,600
Mar 02, 202211.910013.180011.500012.870012.870070,500
Mar 01, 202212.720012.720011.870011.880011.880019,200
Feb 28, 202212.320012.800012.000012.800012.800019,400
Feb 25, 202212.500012.500011.970012.450012.450030,100
Feb 24, 202211.240012.280010.530012.160012.160093,000
Feb 23, 202212.080012.200011.290011.560011.560029,400
Feb 22, 202211.640011.990011.410011.990011.990013,900
Feb 18, 202212.250012.500011.510011.650011.650033,100
Feb 17, 202212.370012.590011.870012.150012.150021,700
Feb 16, 202212.230012.500012.050012.290012.290042,800
Feb 15, 202211.730012.730011.730012.180012.180092,600
Feb 14, 202211.740012.150011.410011.590011.590022,000
Feb 11, 202212.030012.240011.510011.800011.800019,400
Feb 10, 202212.470013.200011.550012.170012.1700120,100
Feb 09, 202211.700012.390011.500011.890011.890080,500
Feb 08, 202211.450011.675011.199011.420011.420073,300
Feb 07, 202211.120011.690011.110011.450011.450024,500
Feb 04, 202211.290011.870011.040011.290011.290075,600
Feb 03, 202211.400011.950011.190011.340011.340011,000
Feb 02, 202211.930011.940011.235011.540011.540038,200
Feb 01, 202211.840011.940011.520011.760011.760031,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...