Skip to main content

Sophia Genetics Sa (NQ: SOPH )

4.830 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.150 3.290 3.120 3.290 22,506 +0.15(+4.78%)
Aug 30, 2022 3.580 3.580 3.130 3.140 34,292 -0.39(-11.05%)
Aug 29, 2022 3.600 3.630 3.420 3.530 46,772 -0.16(-4.34%)
Aug 26, 2022 3.960 3.960 3.650 3.690 75,896 -0.28(-7.05%)
Aug 25, 2022 3.980 4.060 3.880 3.970 66,972 +0.05(+1.28%)
Aug 24, 2022 3.710 3.950 3.700 3.920 54,011 +0.21(+5.66%)
Aug 23, 2022 3.770 3.810 3.600 3.710 17,802 -0.13(-3.39%)
Aug 22, 2022 3.950 3.990 3.740 3.840 34,299 -0.23(-5.65%)
Aug 19, 2022 4.470 4.590 4.000 4.070 32,117 -0.48(-10.55%)
Aug 18, 2022 4.340 4.580 4.200 4.550 34,751 +0.31(+7.31%)
Aug 17, 2022 4.440 4.570 4.150 4.240 47,468 -0.21(-4.72%)
Aug 16, 2022 4.440 4.600 4.240 4.450 33,079 -0.05(-1.11%)
Aug 15, 2022 4.860 5.015 4.180 4.500 62,304 -0.30(-6.25%)
Aug 12, 2022 5.000 5.000 4.800 4.800 18,562 -0.25(-4.95%)
Aug 11, 2022 5.000 5.270 4.950 5.050 68,605 +0.15(+3.06%)
Aug 10, 2022 5.000 5.210 4.860 4.900 49,632 +0.11(+2.30%)
Aug 09, 2022 5.300 5.300 4.720 4.790 56,726 -0.31(-6.08%)
Aug 08, 2022 4.490 5.360 4.450 5.100 78,064 +0.67(+15.12%)
Aug 05, 2022 3.770 4.590 3.580 4.430 111,348 +0.54(+13.88%)
Aug 04, 2022 3.400 3.910 3.320 3.890 47,500 +0.56(+16.64%)
Aug 03, 2022 3.230 3.560 3.130 3.335 63,016 +0.11(+3.57%)
Aug 02, 2022 3.330 3.385 3.200 3.220 19,131 -0.16(-4.73%)
Aug 01, 2022 3.400 3.560 3.210 3.380 41,826 -0.07(-2.03%)
Jul 29, 2022 3.450 3.570 3.400 3.450 19,907 +0.03(+0.88%)
Jul 28, 2022 3.470 3.650 3.420 3.420 23,858 -0.09(-2.56%)
Jul 27, 2022 3.340 3.785 3.260 3.510 46,463 +0.17(+5.09%)
Jul 26, 2022 3.400 3.540 3.250 3.340 34,562 -0.10(-2.91%)
Jul 25, 2022 3.570 3.650 3.300 3.440 24,490 -0.07(-1.99%)
Jul 22, 2022 3.890 3.950 3.390 3.510 37,796 -0.33(-8.59%)
Jul 21, 2022 3.650 3.940 3.310 3.840 61,593 +0.25(+6.96%)
Jul 20, 2022 3.830 3.830 3.510 3.590 64,834 +0.08(+2.28%)
Jul 19, 2022 3.310 3.650 3.310 3.510 66,832 +0.22(+6.69%)
Jul 18, 2022 3.200 3.440 3.170 3.290 43,360 +0.19(+6.13%)
Jul 15, 2022 3.180 3.575 3.000 3.100 56,287 +0.01(+0.32%)
Jul 14, 2022 3.300 3.480 3.070 3.090 55,106 -0.30(-8.85%)
Jul 13, 2022 3.410 3.490 3.300 3.390 13,773 -0.09(-2.59%)
Jul 12, 2022 3.490 3.520 3.340 3.480 25,535 +0.03(+0.87%)
Jul 11, 2022 3.680 3.710 3.380 3.450 346,256 -0.21(-5.74%)
Jul 08, 2022 3.700 3.779 3.590 3.660 27,688 -0.04(-1.08%)
Jul 07, 2022 3.660 3.740 3.550 3.700 20,691 +0.07(+1.93%)
Jul 06, 2022 3.790 3.930 3.520 3.630 46,132 -0.09(-2.42%)
Jul 05, 2022 3.760 3.760 3.520 3.720 46,526 -0.01(-0.27%)
Jul 01, 2022 3.710 3.730 3.534 3.730 42,065 +0.11(+3.04%)
Jun 30, 2022 3.640 3.800 3.340 3.620 102,029 -0.09(-2.43%)
Jun 29, 2022 3.350 3.820 3.100 3.710 128,611 +0.33(+9.76%)
Jun 28, 2022 3.410 3.980 3.350 3.380 146,116 -0.02(-0.59%)
Jun 27, 2022 3.420 4.090 3.240 3.400 275,968 +0.17(+5.26%)
Jun 24, 2022 2.800 3.490 2.800 3.230 90,513 +0.43(+15.36%)
Jun 23, 2022 2.700 3.160 2.560 2.800 157,864 +0.16(+6.06%)
Jun 22, 2022 2.460 2.840 2.460 2.640 242,703 +0.18(+7.32%)
Jun 21, 2022 2.500 2.700 2.390 2.460 216,015 +0.00(+0.00%)
Jun 17, 2022 2.350 2.900 2.310 2.460 229,092 -0.04(-1.60%)
Jun 16, 2022 2.830 2.830 2.160 2.500 309,574 -0.30(-10.71%)
Jun 15, 2022 2.570 2.990 2.380 2.800 197,409 +0.28(+11.11%)
Jun 14, 2022 2.650 2.850 2.340 2.520 121,207 -0.16(-5.97%)
Jun 13, 2022 2.970 2.970 2.610 2.680 102,045 -0.20(-6.94%)
Jun 10, 2022 2.970 3.100 2.675 2.880 174,824 -0.20(-6.49%)
Jun 09, 2022 3.400 3.400 3.060 3.080 77,411 -0.32(-9.41%)
Jun 08, 2022 3.170 3.500 3.170 3.400 222,751 +0.23(+7.26%)
Jun 07, 2022 3.530 3.723 3.100 3.170 145,660 -0.34(-9.69%)
Jun 06, 2022 3.830 3.965 3.490 3.510 183,532 -0.19(-5.14%)
Jun 03, 2022 3.800 3.805 3.610 3.700 67,725 -0.10(-2.63%)
Jun 02, 2022 3.850 4.020 3.700 3.800 218,452 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.