SOPH - SOPHiA GENETICS SA
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 4.5100 | 4.7000 | 4.3600 | 4.4300 | 4.4300 | 17,200 |
| Jun 01, 2023 | 4.5200 | 4.7000 | 4.3500 | 4.4400 | 4.4400 | 25,100 |
| May 31, 2023 | 4.5300 | 4.8300 | 4.4400 | 4.6100 | 4.6100 | 8,800 |
| May 30, 2023 | 4.4000 | 4.6400 | 4.4000 | 4.6400 | 4.6400 | 4,600 |
| May 26, 2023 | 4.3700 | 4.5800 | 4.3700 | 4.4000 | 4.4000 | 15,800 |
| May 25, 2023 | 4.8300 | 4.9000 | 4.3300 | 4.3700 | 4.3700 | 22,000 |
| May 24, 2023 | 4.9500 | 4.9500 | 4.6200 | 4.9000 | 4.9000 | 40,900 |
| May 23, 2023 | 4.8000 | 5.0000 | 4.7550 | 4.9600 | 4.9600 | 139,700 |
| May 22, 2023 | 4.4800 | 4.9770 | 4.2000 | 4.8400 | 4.8400 | 67,700 |
| May 19, 2023 | 4.3500 | 4.5500 | 4.1100 | 4.4700 | 4.4700 | 47,300 |
| May 18, 2023 | 4.2500 | 4.6850 | 4.2500 | 4.3600 | 4.3600 | 21,900 |
| May 17, 2023 | 4.1800 | 4.2500 | 3.8000 | 4.2500 | 4.2500 | 1,198,900 |
| May 16, 2023 | 4.4800 | 4.5300 | 4.1500 | 4.2300 | 4.2300 | 37,900 |
| May 15, 2023 | 4.5800 | 4.6300 | 4.1400 | 4.4600 | 4.4600 | 111,600 |
| May 12, 2023 | 4.7100 | 4.8800 | 4.4300 | 4.5100 | 4.5100 | 22,000 |
| May 11, 2023 | 4.6000 | 4.6800 | 4.5000 | 4.6300 | 4.6300 | 17,800 |
| May 10, 2023 | 4.8600 | 4.9400 | 4.6000 | 4.6300 | 4.6300 | 38,300 |
| May 09, 2023 | 4.9900 | 4.9900 | 4.6000 | 4.8500 | 4.8500 | 79,000 |
| May 08, 2023 | 4.7600 | 4.8600 | 4.6600 | 4.7600 | 4.7600 | 26,500 |
| May 05, 2023 | 4.8800 | 4.9500 | 4.7450 | 4.8300 | 4.8300 | 20,600 |
| May 04, 2023 | 4.6000 | 4.8200 | 4.6000 | 4.7800 | 4.7800 | 6,700 |
| May 03, 2023 | 4.7100 | 4.9500 | 4.6100 | 4.6100 | 4.6100 | 28,000 |
| May 02, 2023 | 5.0600 | 5.0600 | 4.6600 | 4.6600 | 4.6600 | 40,000 |
| May 01, 2023 | 4.8400 | 5.0800 | 4.7350 | 5.0600 | 5.0600 | 28,100 |
| Apr 28, 2023 | 4.7900 | 4.9200 | 4.7300 | 4.8400 | 4.8400 | 33,700 |
| Apr 27, 2023 | 4.7400 | 4.7900 | 4.6250 | 4.7800 | 4.7800 | 5,400 |
| Apr 26, 2023 | 4.6200 | 4.8730 | 4.6200 | 4.6600 | 4.6600 | 22,600 |
| Apr 25, 2023 | 4.7800 | 4.9900 | 4.6000 | 4.6000 | 4.6000 | 43,900 |
| Apr 24, 2023 | 4.6500 | 4.8150 | 4.6400 | 4.8000 | 4.8000 | 16,300 |
| Apr 21, 2023 | 4.7500 | 4.9200 | 4.5000 | 4.6500 | 4.6500 | 40,600 |
| Apr 20, 2023 | 5.3600 | 5.3800 | 4.6900 | 4.6900 | 4.6900 | 46,300 |
| Apr 19, 2023 | 5.1900 | 5.3400 | 4.8300 | 5.3000 | 5.3000 | 154,800 |
| Apr 18, 2023 | 4.6400 | 5.4300 | 4.5200 | 5.1000 | 5.1000 | 92,500 |
| Apr 17, 2023 | 4.3700 | 4.7500 | 4.3700 | 4.5800 | 4.5800 | 16,100 |
| Apr 14, 2023 | 4.8600 | 4.8600 | 4.3300 | 4.3700 | 4.3700 | 38,400 |
| Apr 13, 2023 | 4.7300 | 4.9280 | 4.6300 | 4.8500 | 4.8500 | 44,000 |
| Apr 12, 2023 | 4.8000 | 4.9100 | 4.5800 | 4.7300 | 4.7300 | 68,100 |
| Apr 11, 2023 | 4.7900 | 5.1000 | 4.6700 | 4.7900 | 4.7900 | 119,300 |
| Apr 10, 2023 | 4.7000 | 4.8750 | 4.5500 | 4.6700 | 4.6700 | 43,800 |
| Apr 06, 2023 | 4.6900 | 4.8400 | 4.6900 | 4.6900 | 4.6900 | 37,600 |
| Apr 05, 2023 | 5.0000 | 5.1810 | 4.6600 | 4.7000 | 4.7000 | 66,800 |
| Apr 04, 2023 | 4.7000 | 5.2300 | 4.5200 | 4.9600 | 4.9600 | 127,400 |
| Apr 03, 2023 | 4.9000 | 4.9100 | 4.7100 | 4.7200 | 4.7200 | 35,400 |
| Mar 31, 2023 | 4.7000 | 4.9900 | 4.3600 | 4.9700 | 4.9700 | 83,900 |
| Mar 30, 2023 | 4.7400 | 4.8300 | 4.5600 | 4.6300 | 4.6300 | 96,600 |
| Mar 29, 2023 | 4.6800 | 4.8800 | 4.6200 | 4.7500 | 4.7500 | 106,400 |
| Mar 28, 2023 | 4.7500 | 5.0900 | 4.6050 | 4.6200 | 4.6200 | 96,900 |
| Mar 27, 2023 | 4.5000 | 4.7800 | 4.3800 | 4.7600 | 4.7600 | 87,300 |
| Mar 24, 2023 | 4.3500 | 4.5000 | 4.1300 | 4.3300 | 4.3300 | 96,300 |
| Mar 23, 2023 | 4.1900 | 4.6000 | 4.1900 | 4.4200 | 4.4200 | 51,300 |
| Mar 22, 2023 | 4.4900 | 4.4900 | 4.0200 | 4.1800 | 4.1800 | 104,800 |
| Mar 21, 2023 | 4.4200 | 4.6800 | 4.4200 | 4.6600 | 4.6600 | 59,400 |
| Mar 20, 2023 | 5.3700 | 5.4000 | 3.9500 | 4.4600 | 4.4600 | 408,800 |
| Mar 17, 2023 | 5.4800 | 5.7300 | 5.0500 | 5.4500 | 5.4500 | 278,700 |
| Mar 16, 2023 | 4.7500 | 5.7700 | 4.5200 | 5.4900 | 5.4900 | 407,500 |
| Mar 15, 2023 | 4.7100 | 5.1000 | 4.4300 | 4.8600 | 4.8600 | 523,200 |
| Mar 14, 2023 | 3.7000 | 5.0400 | 3.5600 | 4.9900 | 4.9900 | 757,900 |
| Mar 13, 2023 | 3.4000 | 3.8500 | 3.2900 | 3.6300 | 3.6300 | 220,800 |
| Mar 10, 2023 | 3.3000 | 3.7500 | 3.0400 | 3.4600 | 3.4600 | 768,000 |
| Mar 09, 2023 | 3.1500 | 3.4830 | 3.0300 | 3.3200 | 3.3200 | 203,300 |
| Mar 08, 2023 | 2.6000 | 3.1650 | 2.5400 | 3.0800 | 3.0800 | 485,300 |
| Mar 07, 2023 | 2.8700 | 2.8840 | 2.5000 | 2.5300 | 2.5300 | 77,500 |
| Mar 06, 2023 | 2.7700 | 2.7700 | 2.5100 | 2.5800 | 2.5800 | 87,300 |
| Mar 03, 2023 | 2.8900 | 2.8900 | 2.6000 | 2.7700 | 2.7700 | 58,500 |
| Mar 02, 2023 | 2.5700 | 2.9600 | 2.5580 | 2.8300 | 2.8300 | 9,000 |
| Mar 01, 2023 | 2.6000 | 2.6500 | 2.5300 | 2.6200 | 2.6200 | 48,200 |
| Feb 28, 2023 | 2.5000 | 2.6000 | 2.4000 | 2.6000 | 2.6000 | 41,700 |
| Feb 27, 2023 | 2.3500 | 2.4900 | 2.2500 | 2.4100 | 2.4100 | 89,500 |
| Feb 24, 2023 | 2.5000 | 2.5000 | 2.2700 | 2.2700 | 2.2700 | 63,700 |
| Feb 23, 2023 | 2.7900 | 2.8400 | 2.4600 | 2.5800 | 2.5800 | 34,900 |
| Feb 22, 2023 | 2.5700 | 2.9800 | 2.5700 | 2.7800 | 2.7800 | 82,100 |
| Feb 21, 2023 | 2.5500 | 2.8000 | 2.4500 | 2.6300 | 2.6300 | 76,600 |
| Feb 17, 2023 | 2.5500 | 2.7800 | 2.5300 | 2.6100 | 2.6100 | 39,300 |
| Feb 16, 2023 | 2.6600 | 2.7100 | 2.5440 | 2.6000 | 2.6000 | 32,200 |
| Feb 15, 2023 | 2.7380 | 2.7900 | 2.6800 | 2.6800 | 2.6800 | 8,300 |
| Feb 14, 2023 | 2.9500 | 2.9500 | 2.6900 | 2.7800 | 2.7800 | 39,500 |
| Feb 13, 2023 | 3.2800 | 3.2800 | 2.8370 | 2.9600 | 2.9600 | 84,900 |
| Feb 10, 2023 | 2.6900 | 2.9100 | 2.6200 | 2.7600 | 2.7600 | 68,100 |
| Feb 09, 2023 | 2.8300 | 2.9950 | 2.6800 | 2.6900 | 2.6900 | 31,700 |
| Feb 08, 2023 | 2.9600 | 3.0000 | 2.8900 | 2.9000 | 2.9000 | 35,400 |
| Feb 07, 2023 | 2.9000 | 3.0000 | 2.8250 | 3.0000 | 3.0000 | 121,200 |
| Feb 06, 2023 | 2.8200 | 2.9300 | 2.7700 | 2.8800 | 2.8800 | 56,100 |
| Feb 03, 2023 | 2.8600 | 2.9700 | 2.8000 | 2.9000 | 2.9000 | 8,500 |
| Feb 02, 2023 | 3.0800 | 3.0800 | 2.8200 | 2.8500 | 2.8500 | 38,700 |
| Feb 01, 2023 | 3.0000 | 3.0300 | 2.9250 | 3.0000 | 3.0000 | 71,800 |
| Jan 31, 2023 | 3.0000 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 108,000 |
| Jan 30, 2023 | 2.9000 | 3.0000 | 2.8100 | 2.9400 | 2.9400 | 64,300 |
| Jan 27, 2023 | 2.9700 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 13,200 |
| Jan 26, 2023 | 3.0000 | 3.0000 | 2.7100 | 2.9600 | 2.9600 | 95,300 |
| Jan 25, 2023 | 2.9600 | 3.1400 | 2.9100 | 3.1000 | 3.1000 | 105,300 |
| Jan 24, 2023 | 3.0500 | 3.0800 | 2.9100 | 3.0000 | 3.0000 | 58,000 |
| Jan 23, 2023 | 3.1400 | 3.1500 | 2.8600 | 3.0000 | 3.0000 | 264,000 |
| Jan 20, 2023 | 3.0300 | 3.1200 | 2.8500 | 3.1000 | 3.1000 | 74,100 |
| Jan 19, 2023 | 2.9600 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 132,200 |
| Jan 18, 2023 | 3.1400 | 3.1400 | 2.8900 | 2.9400 | 2.9400 | 154,900 |
| Jan 17, 2023 | 3.1000 | 3.1300 | 2.8670 | 3.1300 | 3.1300 | 167,300 |
| Jan 13, 2023 | 3.0500 | 3.1500 | 3.0000 | 3.1300 | 3.1300 | 54,200 |
| Jan 12, 2023 | 2.8300 | 3.1480 | 2.8300 | 3.0700 | 3.0700 | 48,800 |
| Jan 11, 2023 | 2.6200 | 3.0400 | 2.5000 | 2.8000 | 2.8000 | 113,000 |
| Jan 10, 2023 | 2.4000 | 2.6600 | 2.3100 | 2.5600 | 2.5600 | 99,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.