Canada markets closed

SOPHiA GENETICS SA (SOPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7900-0.3900 (-7.53%)
At close: 04:00PM EST
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20245.25005.39004.35004.79004.7900115,532
Feb 20, 20244.61005.25004.47005.18005.180067,100
Feb 16, 20244.80004.80004.60004.68004.68003,500
Feb 15, 20244.62704.85004.62704.71004.71008,300
Feb 14, 20244.91004.91004.60004.89004.890027,100
Feb 13, 20244.78004.92004.63304.91004.91002,400
Feb 12, 20244.88004.93004.61204.92004.920018,400
Feb 09, 20244.64004.86004.51504.80004.800018,800
Feb 08, 20244.38004.57004.36004.50004.500014,100
Feb 07, 20244.38004.41004.23004.38004.380010,600
Feb 06, 20244.37004.43004.00004.38004.380012,800
Feb 05, 20244.50004.64004.22004.28004.280014,400
Feb 02, 20244.66004.66004.37004.49004.490012,500
Feb 01, 20244.53004.74004.52004.66004.66007,100
Jan 31, 20244.72004.72004.40304.59004.59006,700
Jan 30, 20244.37004.74004.25804.59004.590012,000
Jan 29, 20244.82004.87004.26004.42004.420056,700
Jan 26, 20244.85004.94004.81004.90004.90007,400
Jan 25, 20244.97004.99004.76004.85004.850017,800
Jan 24, 20244.99005.00504.67004.74004.740023,400
Jan 23, 20244.77005.17004.74004.92004.920021,100
Jan 22, 20244.57005.21604.57004.77004.7700112,600
Jan 19, 20244.50004.76004.40004.50004.500018,400
Jan 18, 20244.70004.99004.43304.51004.510052,400
Jan 17, 20244.44004.64004.41004.59004.590020,600
Jan 16, 20245.20005.24004.40504.57004.5700120,500
Jan 12, 20245.46005.50005.09005.23005.230031,100
Jan 11, 20245.58005.60005.30005.50005.500042,500
Jan 10, 20245.62005.79005.36005.50005.500047,400
Jan 09, 20245.29005.84005.17005.50005.5000237,200
Jan 08, 20245.15005.25004.89005.17005.170064,900
Jan 05, 20244.99005.15004.81005.14005.140087,600
Jan 04, 20244.89005.11004.70005.00005.000058,500
Jan 03, 20244.83004.98004.70504.85004.850037,400
Jan 02, 20244.48004.86004.48004.83004.830075,900
Dec 29, 20234.85004.85004.58004.71004.710017,800
Dec 28, 20234.82005.00004.68004.85004.850034,200
Dec 27, 20234.83004.99004.79004.87004.870062,600
Dec 26, 20234.60004.86004.55004.76004.760044,800
Dec 22, 20234.37004.69004.37004.55204.552038,700
Dec 21, 20234.40004.50004.27504.40004.400026,300
Dec 20, 20234.37104.40004.30004.40004.400015,600
Dec 19, 20234.27004.33004.24004.29004.290019,000
Dec 18, 20234.40004.40004.24004.30004.300018,600
Dec 15, 20234.35004.40004.21004.38004.380016,800
Dec 14, 20234.30004.40004.20504.34004.340034,900
Dec 13, 20234.15004.30004.14004.29004.290019,000
Dec 12, 20234.06004.17204.05004.16004.160034,300
Dec 11, 20234.20004.23004.06004.23004.230022,800
Dec 08, 20234.21004.22003.97004.15004.150024,500
Dec 07, 20234.26004.29003.85004.16004.160032,300
Dec 06, 20234.07004.30004.07004.25004.250068,900
Dec 05, 20234.19004.20004.02004.20004.200021,700
Dec 04, 20234.15004.25004.00004.15004.15009,000
Dec 01, 20233.96004.20003.96004.09004.090053,300
Nov 30, 20234.13004.22003.94004.02004.020040,100
Nov 29, 20234.12004.20003.90004.11004.110041,800
Nov 28, 20233.87003.90003.80003.86003.86003,400
Nov 27, 20233.63003.89503.63003.81003.810016,100
Nov 24, 20233.71003.90003.63003.90003.90003,100
Nov 22, 20233.98003.98003.66003.66003.660017,800
Nov 21, 20233.79503.98003.79503.86003.860019,200
Nov 20, 20233.65503.90003.54003.71003.710023,100
Nov 17, 20233.69503.80003.68003.68003.68004,500
Nov 16, 20233.78003.80003.64503.66003.660012,700
Nov 15, 20233.78003.92003.69003.91003.910017,800
Nov 14, 20233.26003.92503.20003.67003.670077,800
Nov 13, 20233.30003.40003.11003.22003.220074,700
Nov 10, 20233.75003.99003.31003.40003.400043,200
Nov 09, 20233.82003.98003.78003.88003.880011,500
Nov 08, 20233.75004.00003.75003.91003.910023,800
Nov 07, 20234.20004.20003.80003.91003.910051,400
Nov 06, 20234.10004.10003.72003.86003.860031,300
Nov 03, 20233.96704.14003.83904.07004.070025,600
Nov 02, 20233.82004.01003.68003.96003.960036,500
Nov 01, 20233.64003.82003.38103.82003.820083,700
Oct 31, 20233.84003.84003.60003.69003.690086,900
Oct 30, 20233.60003.93003.60003.85003.850020,100
Oct 27, 20234.00004.20003.53003.63003.630083,400
Oct 26, 20233.68004.20003.68004.00004.0000126,700
Oct 25, 20233.45003.91003.41303.67003.670090,800
Oct 24, 20233.11003.53803.05003.39003.390077,300
Oct 23, 20233.00003.14002.94003.04003.040025,400
Oct 20, 20233.17003.18003.02003.04003.040031,000
Oct 19, 20233.20003.31003.10003.10003.100060,400
Oct 18, 20233.22003.33003.11503.21003.210015,700
Oct 17, 20233.05003.12002.88003.12003.120019,900
Oct 16, 20233.06003.13702.88003.00003.000019,300
Oct 13, 20233.00003.17003.00003.11003.110010,700
Oct 12, 20232.96003.05002.78003.01003.010019,100
Oct 11, 20232.65003.01002.65002.99002.990024,700
Oct 10, 20232.84003.19502.55002.57002.570017,800
Oct 09, 20232.80003.00002.74002.89002.890011,900
Oct 06, 20232.61002.78002.48502.77002.770031,300
Oct 05, 20232.46002.65202.46002.54002.54006,300
Oct 04, 20232.51002.85302.51002.52002.520025,900
Oct 03, 20232.47002.70002.46002.50002.500017,600
Oct 02, 20232.55002.67002.45002.53002.530046,800
Sept 29, 20232.47002.55002.45002.54502.545030,900
Sept 28, 20232.41002.54902.41002.45002.450013,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...