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

Sophia Genetics Sa (NQ: SOPH )

5.034 +0.024 (+0.48%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 23, 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 (%)
Apr 22, 2024 5.000 5.250 4.860 5.010 173,655 +0.05(+1.01%)
Apr 19, 2024 4.710 4.970 4.710 4.960 51,047 +0.16(+3.33%)
Apr 18, 2024 4.860 4.900 4.700 4.800 66,018 -0.05(-1.03%)
Apr 17, 2024 5.000 5.000 4.730 4.850 150,391 -0.13(-2.61%)
Apr 16, 2024 4.930 4.980 4.720 4.980 20,148 +0.12(+2.47%)
Apr 15, 2024 5.010 5.010 4.702 4.860 57,828 -0.14(-2.80%)
Apr 12, 2024 4.990 5.050 4.795 5.000 58,796 +0.00(+0.00%)
Apr 11, 2024 5.000 5.050 4.930 5.000 24,995 -0.08(-1.57%)
Apr 10, 2024 4.890 5.100 4.800 5.080 396,551 +0.11(+2.21%)
Apr 09, 2024 4.870 5.060 4.710 4.970 46,937 +0.11(+2.26%)
Apr 08, 2024 4.790 5.050 4.790 4.860 90,036 -0.17(-3.38%)
Apr 05, 2024 4.850 5.070 4.840 5.030 17,458 +0.13(+2.65%)
Apr 04, 2024 5.050 5.200 4.740 4.900 344,820 -0.25(-4.85%)
Apr 03, 2024 4.880 5.200 4.820 5.150 18,319 +0.19(+3.83%)
Apr 02, 2024 4.850 4.970 4.770 4.960 11,433 +0.14(+2.90%)
Apr 01, 2024 4.920 5.200 4.755 4.820 15,733 -0.11(-2.23%)
Mar 28, 2024 5.210 5.210 4.930 4.930 21,154 -0.33(-6.27%)
Mar 27, 2024 4.950 5.340 4.800 5.260 246,999 +0.34(+6.91%)
Mar 26, 2024 4.860 5.100 4.830 4.920 59,750 +0.14(+2.93%)
Mar 25, 2024 4.820 4.900 4.500 4.780 35,108 -0.02(-0.42%)
Mar 22, 2024 4.830 5.010 4.610 4.800 23,665 +0.00(+0.00%)
Mar 21, 2024 5.000 5.100 4.745 4.800 33,454 -0.14(-2.83%)
Mar 20, 2024 4.670 5.150 4.670 4.940 69,029 +0.27(+5.78%)
Mar 19, 2024 4.450 4.750 4.310 4.670 48,433 +0.34(+7.85%)
Mar 18, 2024 4.460 4.460 4.230 4.330 19,999 -0.13(-2.91%)
Mar 15, 2024 4.370 4.713 4.240 4.460 27,897 +0.25(+5.94%)
Mar 14, 2024 4.590 4.650 4.020 4.210 66,262 -0.32(-7.06%)
Mar 13, 2024 4.580 4.850 4.440 4.530 26,497 -0.13(-2.79%)
Mar 12, 2024 4.950 4.950 4.540 4.660 72,444 -0.19(-3.92%)
Mar 11, 2024 4.690 5.470 4.630 4.850 64,774 +0.12(+2.54%)
Mar 08, 2024 5.043 5.048 4.650 4.730 25,707 -0.26(-5.21%)
Mar 07, 2024 5.100 5.220 4.880 4.990 32,581 -0.02(-0.40%)
Mar 06, 2024 5.150 5.490 4.650 5.010 85,178 -0.59(-10.54%)
Mar 05, 2024 5.030 7.370 4.230 5.600 359,454 -0.02(-0.36%)
Mar 04, 2024 4.840 5.620 4.840 5.620 161,303 +0.78(+16.12%)
Mar 01, 2024 4.840 5.150 4.765 4.840 43,247 -0.16(-3.20%)
Feb 29, 2024 5.050 5.220 4.780 5.000 19,543 +0.00(+0.00%)
Feb 28, 2024 4.990 5.200 4.900 5.000 63,306 +0.01(+0.20%)
Feb 27, 2024 4.870 5.000 4.800 4.990 23,986 +0.20(+4.18%)
Feb 26, 2024 4.930 4.952 4.781 4.790 15,734 -0.06(-1.24%)
Feb 23, 2024 4.700 5.000 4.700 4.850 25,484 +0.08(+1.68%)
Feb 22, 2024 4.700 4.998 4.700 4.770 16,343 -0.02(-0.42%)
Feb 21, 2024 5.250 5.390 4.350 4.790 115,533 -0.39(-7.53%)
Feb 20, 2024 4.610 5.250 4.470 5.180 66,080 +0.50(+10.68%)
Feb 16, 2024 4.800 4.800 4.600 4.680 3,522 -0.03(-0.64%)
Feb 15, 2024 4.627 4.850 4.627 4.710 6,628 -0.18(-3.68%)
Feb 14, 2024 4.910 4.910 4.600 4.890 27,090 -0.02(-0.41%)
Feb 13, 2024 4.780 4.920 4.633 4.910 2,363 -0.01(-0.20%)
Feb 12, 2024 4.880 4.930 4.612 4.920 18,353 +0.12(+2.50%)
Feb 09, 2024 4.640 4.860 4.515 4.800 18,821 +0.30(+6.67%)
Feb 08, 2024 4.380 4.570 4.360 4.500 14,075 +0.12(+2.74%)
Feb 07, 2024 4.380 4.410 4.230 4.380 10,585 +0.00(+0.00%)
Feb 06, 2024 4.370 4.430 4.000 4.380 12,818 +0.10(+2.34%)
Feb 05, 2024 4.500 4.640 4.220 4.280 14,416 -0.21(-4.68%)
Feb 02, 2024 4.660 4.660 4.370 4.490 12,503 -0.17(-3.65%)
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.