SOPH - SOPHiA GENETICS SA

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20234.51004.70004.36004.43004.430017,200
Jun 01, 20234.52004.70004.35004.44004.440025,100
May 31, 20234.53004.83004.44004.61004.61008,800
May 30, 20234.40004.64004.40004.64004.64004,600
May 26, 20234.37004.58004.37004.40004.400015,800
May 25, 20234.83004.90004.33004.37004.370022,000
May 24, 20234.95004.95004.62004.90004.900040,900
May 23, 20234.80005.00004.75504.96004.9600139,700
May 22, 20234.48004.97704.20004.84004.840067,700
May 19, 20234.35004.55004.11004.47004.470047,300
May 18, 20234.25004.68504.25004.36004.360021,900
May 17, 20234.18004.25003.80004.25004.25001,198,900
May 16, 20234.48004.53004.15004.23004.230037,900
May 15, 20234.58004.63004.14004.46004.4600111,600
May 12, 20234.71004.88004.43004.51004.510022,000
May 11, 20234.60004.68004.50004.63004.630017,800
May 10, 20234.86004.94004.60004.63004.630038,300
May 09, 20234.99004.99004.60004.85004.850079,000
May 08, 20234.76004.86004.66004.76004.760026,500
May 05, 20234.88004.95004.74504.83004.830020,600
May 04, 20234.60004.82004.60004.78004.78006,700
May 03, 20234.71004.95004.61004.61004.610028,000
May 02, 20235.06005.06004.66004.66004.660040,000
May 01, 20234.84005.08004.73505.06005.060028,100
Apr 28, 20234.79004.92004.73004.84004.840033,700
Apr 27, 20234.74004.79004.62504.78004.78005,400
Apr 26, 20234.62004.87304.62004.66004.660022,600
Apr 25, 20234.78004.99004.60004.60004.600043,900
Apr 24, 20234.65004.81504.64004.80004.800016,300
Apr 21, 20234.75004.92004.50004.65004.650040,600
Apr 20, 20235.36005.38004.69004.69004.690046,300
Apr 19, 20235.19005.34004.83005.30005.3000154,800
Apr 18, 20234.64005.43004.52005.10005.100092,500
Apr 17, 20234.37004.75004.37004.58004.580016,100
Apr 14, 20234.86004.86004.33004.37004.370038,400
Apr 13, 20234.73004.92804.63004.85004.850044,000
Apr 12, 20234.80004.91004.58004.73004.730068,100
Apr 11, 20234.79005.10004.67004.79004.7900119,300
Apr 10, 20234.70004.87504.55004.67004.670043,800
Apr 06, 20234.69004.84004.69004.69004.690037,600
Apr 05, 20235.00005.18104.66004.70004.700066,800
Apr 04, 20234.70005.23004.52004.96004.9600127,400
Apr 03, 20234.90004.91004.71004.72004.720035,400
Mar 31, 20234.70004.99004.36004.97004.970083,900
Mar 30, 20234.74004.83004.56004.63004.630096,600
Mar 29, 20234.68004.88004.62004.75004.7500106,400
Mar 28, 20234.75005.09004.60504.62004.620096,900
Mar 27, 20234.50004.78004.38004.76004.760087,300
Mar 24, 20234.35004.50004.13004.33004.330096,300
Mar 23, 20234.19004.60004.19004.42004.420051,300
Mar 22, 20234.49004.49004.02004.18004.1800104,800
Mar 21, 20234.42004.68004.42004.66004.660059,400
Mar 20, 20235.37005.40003.95004.46004.4600408,800
Mar 17, 20235.48005.73005.05005.45005.4500278,700
Mar 16, 20234.75005.77004.52005.49005.4900407,500
Mar 15, 20234.71005.10004.43004.86004.8600523,200
Mar 14, 20233.70005.04003.56004.99004.9900757,900
Mar 13, 20233.40003.85003.29003.63003.6300220,800
Mar 10, 20233.30003.75003.04003.46003.4600768,000
Mar 09, 20233.15003.48303.03003.32003.3200203,300
Mar 08, 20232.60003.16502.54003.08003.0800485,300
Mar 07, 20232.87002.88402.50002.53002.530077,500
Mar 06, 20232.77002.77002.51002.58002.580087,300
Mar 03, 20232.89002.89002.60002.77002.770058,500
Mar 02, 20232.57002.96002.55802.83002.83009,000
Mar 01, 20232.60002.65002.53002.62002.620048,200
Feb 28, 20232.50002.60002.40002.60002.600041,700
Feb 27, 20232.35002.49002.25002.41002.410089,500
Feb 24, 20232.50002.50002.27002.27002.270063,700
Feb 23, 20232.79002.84002.46002.58002.580034,900
Feb 22, 20232.57002.98002.57002.78002.780082,100
Feb 21, 20232.55002.80002.45002.63002.630076,600
Feb 17, 20232.55002.78002.53002.61002.610039,300
Feb 16, 20232.66002.71002.54402.60002.600032,200
Feb 15, 20232.73802.79002.68002.68002.68008,300
Feb 14, 20232.95002.95002.69002.78002.780039,500
Feb 13, 20233.28003.28002.83702.96002.960084,900
Feb 10, 20232.69002.91002.62002.76002.760068,100
Feb 09, 20232.83002.99502.68002.69002.690031,700
Feb 08, 20232.96003.00002.89002.90002.900035,400
Feb 07, 20232.90003.00002.82503.00003.0000121,200
Feb 06, 20232.82002.93002.77002.88002.880056,100
Feb 03, 20232.86002.97002.80002.90002.90008,500
Feb 02, 20233.08003.08002.82002.85002.850038,700
Feb 01, 20233.00003.03002.92503.00003.000071,800
Jan 31, 20233.00003.05002.97003.00003.0000108,000
Jan 30, 20232.90003.00002.81002.94002.940064,300
Jan 27, 20232.97002.99002.90002.90002.900013,200
Jan 26, 20233.00003.00002.71002.96002.960095,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...