Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sophia Genetics Sa (NQ: SOPH )

4.950 -0.110 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.670 2.700 2.570 2.630 84,189 +0.00(+0.00%)
Sep 29, 2022 2.850 2.850 2.600 2.630 32,329 -0.22(-7.72%)
Sep 28, 2022 2.660 2.915 2.650 2.850 80,661 +0.17(+6.34%)
Sep 27, 2022 2.890 2.990 2.620 2.680 93,454 -0.16(-5.63%)
Sep 26, 2022 2.830 2.950 2.780 2.840 48,270 -0.13(-4.38%)
Sep 23, 2022 2.920 3.000 2.850 2.970 143,138 +0.03(+1.02%)
Sep 22, 2022 3.010 3.080 2.850 2.940 281,976 -0.07(-2.33%)
Sep 21, 2022 2.800 3.160 2.752 3.010 221,014 +0.26(+9.45%)
Sep 20, 2022 2.770 2.830 2.620 2.750 102,845 +0.02(+0.73%)
Sep 19, 2022 2.570 2.770 2.500 2.730 276,503 +0.09(+3.41%)
Sep 16, 2022 2.720 2.720 2.550 2.640 126,748 -0.06(-2.22%)
Sep 15, 2022 2.910 2.910 2.700 2.700 42,394 -0.16(-5.59%)
Sep 14, 2022 3.000 3.000 2.785 2.860 41,096 -0.15(-4.98%)
Sep 13, 2022 2.900 3.080 2.900 3.010 103,052 +0.01(+0.33%)
Sep 12, 2022 3.090 3.210 2.900 3.000 200,845 -0.08(-2.60%)
Sep 09, 2022 3.240 3.240 2.950 3.080 124,183 -0.12(-3.75%)
Sep 08, 2022 2.960 3.295 2.960 3.200 78,691 +0.17(+5.61%)
Sep 07, 2022 2.980 3.120 2.900 3.030 770,461 +0.03(+1.00%)
Sep 06, 2022 3.070 3.120 2.930 3.000 67,393 -0.05(-1.64%)
Sep 02, 2022 3.330 3.330 3.040 3.050 49,819 +0.00(+0.00%)
Sep 01, 2022 3.280 3.310 3.050 3.050 42,181 -0.24(-7.29%)
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%)
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.