Skip to main content

Sophia Genetics Sa (NQ: SOPH )

3.300 +0.020 (+0.61%)
Streaming Delayed Price Updated: 1:14 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 3.480 3.550 3.205 3.280 124,967 -0.11(-3.24%)
Aug 13, 2024 3.240 3.540 3.240 3.390 117,237 +0.20(+6.27%)
Aug 12, 2024 3.220 3.340 2.920 3.190 108,254 -0.05(-1.54%)
Aug 09, 2024 3.400 3.530 3.100 3.240 50,213 -0.11(-3.43%)
Aug 08, 2024 3.650 3.820 3.320 3.355 31,714 -0.29(-8.08%)
Aug 07, 2024 4.060 4.450 3.502 3.650 146,876 -0.41(-10.10%)
Aug 06, 2024 3.000 4.060 2.700 4.060 294,990 -0.09(-2.17%)
Aug 05, 2024 4.350 4.420 4.095 4.150 42,996 -0.30(-6.74%)
Aug 02, 2024 4.490 4.500 4.350 4.450 68,076 -0.04(-0.89%)
Aug 01, 2024 4.410 4.525 4.410 4.490 75,972 +0.09(+2.05%)
Jul 31, 2024 4.540 4.590 4.400 4.400 74,474 -0.07(-1.57%)
Jul 30, 2024 4.570 4.600 4.460 4.470 34,745 -0.13(-2.83%)
Jul 29, 2024 4.590 4.620 4.400 4.600 30,805 -0.05(-1.08%)
Jul 26, 2024 4.660 4.660 4.510 4.650 36,075 +0.02(+0.43%)
Jul 25, 2024 4.640 4.730 4.590 4.630 9,623 +0.01(+0.22%)
Jul 24, 2024 4.600 4.760 4.600 4.620 17,705 +0.02(+0.43%)
Jul 23, 2024 4.640 4.770 4.410 4.600 85,107 -0.14(-2.95%)
Jul 22, 2024 4.600 4.740 4.600 4.740 12,035 +0.16(+3.49%)
Jul 19, 2024 4.590 4.670 4.460 4.580 41,901 -0.08(-1.72%)
Jul 18, 2024 4.670 4.780 4.600 4.660 17,247 -0.05(-1.06%)
Jul 17, 2024 4.800 4.810 4.590 4.710 26,696 -0.09(-1.87%)
Jul 16, 2024 4.600 4.800 4.570 4.800 74,793 +0.20(+4.35%)
Jul 15, 2024 4.650 4.685 4.480 4.600 72,759 -0.06(-1.29%)
Jul 12, 2024 4.710 4.800 4.590 4.660 28,590 -0.05(-1.06%)
Jul 11, 2024 4.650 4.770 4.650 4.710 12,108 +0.13(+2.84%)
Jul 10, 2024 4.580 4.610 4.560 4.580 13,283 +0.02(+0.44%)
Jul 09, 2024 4.550 4.610 4.500 4.560 57,439 +0.04(+0.88%)
Jul 08, 2024 4.660 4.660 4.510 4.520 33,318 -0.08(-1.74%)
Jul 05, 2024 4.630 4.640 4.352 4.600 162,369 -0.06(-1.29%)
Jul 03, 2024 4.570 4.679 4.555 4.660 17,996 +0.07(+1.53%)
Jul 02, 2024 4.630 4.630 4.560 4.590 22,146 -0.05(-1.08%)
Jul 01, 2024 4.540 4.897 4.200 4.640 142,952 +0.06(+1.31%)
Jun 28, 2024 4.630 4.630 4.350 4.580 64,037 -0.06(-1.29%)
Jun 27, 2024 4.450 4.640 4.450 4.640 30,231 +0.18(+4.04%)
Jun 26, 2024 4.410 4.550 4.405 4.460 38,382 -0.02(-0.45%)
Jun 25, 2024 4.600 4.640 4.400 4.480 100,011 -0.13(-2.82%)
Jun 24, 2024 4.780 4.880 4.600 4.610 130,815 -0.11(-2.33%)
Jun 21, 2024 4.750 4.750 4.555 4.720 125,032 +0.02(+0.43%)
Jun 20, 2024 5.000 5.000 4.500 4.700 152,562 -0.29(-5.81%)
Jun 18, 2024 4.960 5.050 4.820 4.990 108,698 +0.04(+0.81%)
Jun 17, 2024 4.850 5.050 4.780 4.950 494,159 +0.12(+2.48%)
Jun 14, 2024 4.790 4.880 4.790 4.830 44,760 -0.01(-0.21%)
Jun 13, 2024 4.780 4.910 4.700 4.840 72,920 +0.04(+0.83%)
Jun 12, 2024 4.890 4.930 4.730 4.800 69,908 -0.05(-1.03%)
Jun 11, 2024 4.840 4.870 4.710 4.850 26,602 +0.05(+1.04%)
Jun 10, 2024 4.760 4.940 4.700 4.800 152,340 -0.15(-3.03%)
Jun 07, 2024 5.050 5.119 4.910 4.950 57,383 -0.11(-2.17%)
Jun 06, 2024 5.100 5.220 4.968 5.060 71,955 -0.10(-1.94%)
Jun 05, 2024 5.080 5.194 4.950 5.160 53,328 +0.16(+3.20%)
Jun 04, 2024 5.460 5.460 4.950 5.000 96,875 -0.55(-9.91%)
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.