SOPHiA GENETICS SA (SOPH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2022 | 2.8500 | 2.8500 | 2.6000 | 2.6300 | 2.6300 | 32,300 |
| Sept 28, 2022 | 2.6600 | 2.9150 | 2.6500 | 2.8500 | 2.8500 | 80,700 |
| Sept 27, 2022 | 2.8900 | 2.9900 | 2.6200 | 2.6800 | 2.6800 | 93,500 |
| Sept 26, 2022 | 2.8300 | 2.9500 | 2.7800 | 2.8400 | 2.8400 | 48,300 |
| Sept 23, 2022 | 2.9200 | 3.0000 | 2.8500 | 2.9700 | 2.9700 | 143,100 |
| Sept 22, 2022 | 3.0100 | 3.0800 | 2.8500 | 2.9400 | 2.9400 | 282,000 |
| Sept 21, 2022 | 2.8000 | 3.1600 | 2.7520 | 3.0100 | 3.0100 | 221,000 |
| Sept 20, 2022 | 2.7700 | 2.8300 | 2.6200 | 2.7500 | 2.7500 | 102,800 |
| Sept 19, 2022 | 2.5700 | 2.7700 | 2.5000 | 2.7300 | 2.7300 | 276,500 |
| Sept 16, 2022 | 2.7200 | 2.7200 | 2.5500 | 2.6400 | 2.6400 | 126,700 |
| Sept 15, 2022 | 2.9100 | 2.9100 | 2.7000 | 2.7000 | 2.7000 | 42,400 |
| Sept 14, 2022 | 3.0000 | 3.0000 | 2.7850 | 2.8600 | 2.8600 | 41,100 |
| Sept 13, 2022 | 2.9000 | 3.0800 | 2.9000 | 3.0100 | 3.0100 | 103,100 |
| Sept 12, 2022 | 3.0900 | 3.2100 | 2.9000 | 3.0000 | 3.0000 | 200,800 |
| Sept 09, 2022 | 3.2400 | 3.2400 | 2.9500 | 3.0800 | 3.0800 | 124,200 |
| Sept 08, 2022 | 2.9600 | 3.2950 | 2.9600 | 3.2000 | 3.2000 | 78,700 |
| Sept 07, 2022 | 2.9800 | 3.1200 | 2.9000 | 3.0300 | 3.0300 | 770,500 |
| Sept 06, 2022 | 3.0700 | 3.1200 | 2.9300 | 3.0000 | 3.0000 | 67,400 |
| Sept 02, 2022 | 3.3300 | 3.3300 | 3.0400 | 3.0500 | 3.0500 | 49,800 |
| Sept 01, 2022 | 3.2800 | 3.3100 | 3.0500 | 3.0500 | 3.0500 | 42,200 |
| Aug 31, 2022 | 3.1500 | 3.2900 | 3.1200 | 3.2900 | 3.2900 | 22,500 |
| Aug 30, 2022 | 3.5800 | 3.5800 | 3.1300 | 3.1400 | 3.1400 | 34,300 |
| Aug 29, 2022 | 3.6000 | 3.6300 | 3.4200 | 3.5300 | 3.5300 | 46,800 |
| Aug 26, 2022 | 3.9600 | 3.9600 | 3.6500 | 3.6900 | 3.6900 | 75,900 |
| Aug 25, 2022 | 3.9800 | 4.0600 | 3.8800 | 3.9700 | 3.9700 | 67,000 |
| Aug 24, 2022 | 3.7100 | 3.9500 | 3.7000 | 3.9200 | 3.9200 | 54,000 |
| Aug 23, 2022 | 3.7700 | 3.8100 | 3.6000 | 3.7100 | 3.7100 | 17,800 |
| Aug 22, 2022 | 3.9500 | 3.9900 | 3.7400 | 3.8400 | 3.8400 | 34,300 |
| Aug 19, 2022 | 4.4700 | 4.5900 | 4.0000 | 4.0700 | 4.0700 | 32,100 |
| Aug 18, 2022 | 4.3400 | 4.5800 | 4.2000 | 4.5500 | 4.5500 | 34,800 |
| Aug 17, 2022 | 4.4400 | 4.5700 | 4.1500 | 4.2400 | 4.2400 | 47,500 |
| Aug 16, 2022 | 4.4400 | 4.6000 | 4.2400 | 4.4500 | 4.4500 | 33,100 |
| Aug 15, 2022 | 4.8600 | 5.0150 | 4.1800 | 4.5000 | 4.5000 | 62,300 |
| Aug 12, 2022 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 18,600 |
| Aug 11, 2022 | 5.0000 | 5.2700 | 4.9500 | 5.0500 | 5.0500 | 68,600 |
| Aug 10, 2022 | 5.0000 | 5.2100 | 4.8600 | 4.9000 | 4.9000 | 49,600 |
| Aug 09, 2022 | 5.3000 | 5.3000 | 4.7200 | 4.7900 | 4.7900 | 56,700 |
| Aug 08, 2022 | 4.4900 | 5.3600 | 4.4500 | 5.1000 | 5.1000 | 78,100 |
| Aug 05, 2022 | 3.7700 | 4.5900 | 3.5800 | 4.4300 | 4.4300 | 111,300 |
| Aug 04, 2022 | 3.4000 | 3.9100 | 3.3200 | 3.8900 | 3.8900 | 47,400 |
| Aug 03, 2022 | 3.2300 | 3.5600 | 3.1300 | 3.3350 | 3.3350 | 63,000 |
| Aug 02, 2022 | 3.3300 | 3.3850 | 3.2000 | 3.2200 | 3.2200 | 19,100 |
| Aug 01, 2022 | 3.4000 | 3.5600 | 3.2100 | 3.3800 | 3.3800 | 41,800 |
| Jul 29, 2022 | 3.4500 | 3.5700 | 3.4000 | 3.4500 | 3.4500 | 19,900 |
| Jul 28, 2022 | 3.4700 | 3.6500 | 3.4200 | 3.4200 | 3.4200 | 23,900 |
| Jul 27, 2022 | 3.3400 | 3.7850 | 3.2600 | 3.5100 | 3.5100 | 46,500 |
| Jul 26, 2022 | 3.4000 | 3.5400 | 3.2500 | 3.3400 | 3.3400 | 34,600 |
| Jul 25, 2022 | 3.5700 | 3.6500 | 3.3000 | 3.4400 | 3.4400 | 24,500 |
| Jul 22, 2022 | 3.8900 | 3.9500 | 3.3900 | 3.5100 | 3.5100 | 37,800 |
| Jul 21, 2022 | 3.6500 | 3.9400 | 3.3100 | 3.8400 | 3.8400 | 61,600 |
| Jul 20, 2022 | 3.8300 | 3.8300 | 3.5100 | 3.5900 | 3.5900 | 64,800 |
| Jul 19, 2022 | 3.3100 | 3.6500 | 3.3100 | 3.5100 | 3.5100 | 66,800 |
| Jul 18, 2022 | 3.2000 | 3.4400 | 3.1700 | 3.2900 | 3.2900 | 43,400 |
| Jul 15, 2022 | 3.1800 | 3.5750 | 3.0000 | 3.1000 | 3.1000 | 56,300 |
| Jul 14, 2022 | 3.3000 | 3.4800 | 3.0700 | 3.0900 | 3.0900 | 55,100 |
| Jul 13, 2022 | 3.4100 | 3.4900 | 3.3000 | 3.3900 | 3.3900 | 13,800 |
| Jul 12, 2022 | 3.4900 | 3.5200 | 3.3400 | 3.4800 | 3.4800 | 25,500 |
| Jul 11, 2022 | 3.6800 | 3.7100 | 3.3800 | 3.4500 | 3.4500 | 346,300 |
| Jul 08, 2022 | 3.7000 | 3.7790 | 3.5900 | 3.6600 | 3.6600 | 27,700 |
| Jul 07, 2022 | 3.6600 | 3.7400 | 3.5500 | 3.7000 | 3.7000 | 20,700 |
| Jul 06, 2022 | 3.7900 | 3.9300 | 3.5200 | 3.6300 | 3.6300 | 46,100 |
| Jul 05, 2022 | 3.7600 | 3.7600 | 3.5200 | 3.7200 | 3.7200 | 46,500 |
| Jul 01, 2022 | 3.7100 | 3.7300 | 3.5340 | 3.7300 | 3.7300 | 42,000 |
| Jun 30, 2022 | 3.6400 | 3.8000 | 3.3400 | 3.6200 | 3.6200 | 102,000 |
| Jun 29, 2022 | 3.3500 | 3.8200 | 3.1000 | 3.7100 | 3.7100 | 128,600 |
| Jun 28, 2022 | 3.4100 | 3.9800 | 3.3500 | 3.3800 | 3.3800 | 146,100 |
| Jun 27, 2022 | 3.4200 | 4.0900 | 3.2400 | 3.4000 | 3.4000 | 276,000 |
| Jun 24, 2022 | 2.8000 | 3.4900 | 2.8000 | 3.2300 | 3.2300 | 90,500 |
| Jun 23, 2022 | 2.7000 | 3.0400 | 2.5600 | 2.8000 | 2.8000 | 155,400 |
| Jun 22, 2022 | 2.4600 | 2.8400 | 2.4600 | 2.6400 | 2.6400 | 242,700 |
| Jun 21, 2022 | 2.5000 | 2.7000 | 2.3900 | 2.4600 | 2.4600 | 216,000 |
| Jun 17, 2022 | 2.3500 | 2.9000 | 2.3100 | 2.4600 | 2.4600 | 229,100 |
| Jun 16, 2022 | 2.8300 | 2.8300 | 2.1600 | 2.5000 | 2.5000 | 309,600 |
| Jun 15, 2022 | 2.5700 | 2.9900 | 2.3800 | 2.8000 | 2.8000 | 197,200 |
| Jun 14, 2022 | 2.6500 | 2.8500 | 2.3400 | 2.5200 | 2.5200 | 121,200 |
| Jun 13, 2022 | 2.9700 | 2.9700 | 2.6100 | 2.6800 | 2.6800 | 102,000 |
| Jun 10, 2022 | 2.9700 | 3.1000 | 2.6750 | 2.8800 | 2.8800 | 174,800 |
| Jun 09, 2022 | 3.4000 | 3.4000 | 3.0600 | 3.0800 | 3.0800 | 77,400 |
| Jun 08, 2022 | 3.1700 | 3.5000 | 3.1700 | 3.4000 | 3.4000 | 222,800 |
| Jun 07, 2022 | 3.5300 | 3.7230 | 3.1000 | 3.1700 | 3.1700 | 145,700 |
| Jun 06, 2022 | 3.8300 | 3.9650 | 3.4900 | 3.5100 | 3.5100 | 183,500 |
| Jun 03, 2022 | 3.8000 | 3.8050 | 3.6100 | 3.7000 | 3.7000 | 67,700 |
| Jun 02, 2022 | 3.8500 | 4.0200 | 3.7000 | 3.8000 | 3.8000 | 218,500 |
| Jun 01, 2022 | 4.1500 | 4.2500 | 3.6800 | 3.8000 | 3.8000 | 87,100 |
| May 31, 2022 | 4.4400 | 4.6650 | 4.0550 | 4.2000 | 4.2000 | 135,600 |
| May 27, 2022 | 4.3900 | 4.5400 | 4.1900 | 4.3100 | 4.3100 | 117,600 |
| May 26, 2022 | 4.4900 | 4.5700 | 4.2500 | 4.2500 | 4.2500 | 36,000 |
| May 25, 2022 | 4.0900 | 4.5000 | 4.0400 | 4.4900 | 4.4900 | 88,400 |
| May 24, 2022 | 4.1700 | 4.4350 | 3.9900 | 4.1200 | 4.1200 | 49,600 |
| May 23, 2022 | 4.4500 | 4.5400 | 4.1400 | 4.2100 | 4.2100 | 107,200 |
| May 20, 2022 | 4.6800 | 4.6900 | 4.2600 | 4.3200 | 4.3200 | 46,900 |
| May 19, 2022 | 4.4000 | 4.9880 | 4.3300 | 4.5900 | 4.5900 | 146,500 |
| May 18, 2022 | 4.9800 | 5.1230 | 4.3500 | 4.4500 | 4.4500 | 66,400 |
| May 17, 2022 | 4.7500 | 5.1900 | 4.5900 | 4.9800 | 4.9800 | 84,400 |
| May 16, 2022 | 4.8500 | 4.9500 | 4.7050 | 4.8200 | 4.8200 | 51,300 |
| May 13, 2022 | 5.0000 | 5.0500 | 4.7100 | 4.8100 | 4.8100 | 115,000 |
| May 12, 2022 | 5.2100 | 5.2300 | 4.8400 | 4.9600 | 4.9600 | 94,900 |
| May 11, 2022 | 5.0000 | 5.2900 | 5.0000 | 5.2300 | 5.2300 | 66,000 |
| May 10, 2022 | 5.4500 | 5.4500 | 4.5000 | 4.9100 | 4.9100 | 83,600 |
| May 09, 2022 | 5.4000 | 5.5800 | 5.4000 | 5.4900 | 5.4900 | 47,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
