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

SOPHiA GENETICS SA - Ordinary Shares (NQ:SOPH)

3.500 +0.070 (+2.04%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jul 23, 2025 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 (%)
Jul 22, 2025 3.550 3.720 3.430 3.430 26,369 -0.06(-1.72%)
Jul 21, 2025 3.730 3.760 3.440 3.490 50,016 -0.23(-6.18%)
Jul 18, 2025 3.670 3.740 3.660 3.720 13,465 -0.03(-0.80%)
Jul 17, 2025 3.620 3.750 3.610 3.750 34,476 +0.13(+3.59%)
Jul 16, 2025 3.610 3.640 3.480 3.620 21,654 +0.15(+4.32%)
Jul 15, 2025 3.470 3.569 3.460 3.470 7,697 +0.01(+0.29%)
Jul 14, 2025 3.450 3.590 3.356 3.460 62,804 -0.03(-0.86%)
Jul 11, 2025 3.690 3.690 3.490 3.490 27,392 -0.26(-6.93%)
Jul 10, 2025 3.650 3.790 3.650 3.750 42,598 +0.05(+1.35%)
Jul 09, 2025 3.600 3.750 3.600 3.700 24,467 +0.14(+3.93%)
Jul 08, 2025 3.290 3.600 3.140 3.560 99,584 +0.31(+9.54%)
Jul 07, 2025 2.950 3.274 2.810 3.250 159,561 +0.26(+8.70%)
Jul 03, 2025 3.070 3.250 2.945 2.990 63,099 -0.05(-1.64%)
Jul 02, 2025 3.290 3.404 3.050 3.040 59,216 -0.25(-7.60%)
Jul 01, 2025 3.060 3.400 3.010 3.290 60,667 +0.19(+6.13%)
Jun 30, 2025 3.110 3.220 2.990 3.100 41,238 +0.01(+0.32%)
Jun 27, 2025 3.180 3.180 3.000 3.090 30,891 -0.01(-0.32%)
Jun 26, 2025 3.200 3.250 3.050 3.100 67,619 -0.07(-2.21%)
Jun 25, 2025 3.170 3.190 3.010 3.170 39,788 +0.02(+0.63%)
Jun 24, 2025 3.080 3.266 3.043 3.150 39,597 +0.10(+3.28%)
Jun 23, 2025 3.000 3.090 2.890 3.050 51,242 +0.01(+0.33%)
Jun 20, 2025 3.000 3.320 2.590 3.040 1,908,935 +0.00(+0.00%)
Jun 18, 2025 3.000 3.090 2.932 3.040 134,599 +0.12(+4.11%)
Jun 17, 2025 2.960 3.030 2.890 2.920 73,656 +0.03(+1.04%)
Jun 16, 2025 2.900 3.020 2.872 2.890 19,931 +0.02(+0.70%)
Jun 13, 2025 2.900 2.910 2.800 2.870 49,148 -0.03(-1.03%)
Jun 12, 2025 2.900 3.081 2.860 2.900 392,585 -0.10(-3.33%)
Jun 11, 2025 2.950 3.070 2.861 3.000 238,784 +0.01(+0.33%)
Jun 10, 2025 2.930 3.090 2.930 2.990 51,095 +0.13(+4.55%)
Jun 09, 2025 3.160 3.160 2.850 2.860 22,500 -0.27(-8.63%)
Jun 06, 2025 3.060 3.180 3.045 3.130 48,483 +0.08(+2.62%)
Jun 05, 2025 3.020 3.160 3.010 3.050 28,838 +0.05(+1.67%)
Jun 04, 2025 2.880 3.190 2.870 3.000 50,683 -0.02(-0.83%)
Jun 03, 2025 2.869 3.050 2.851 3.025 35,614 +0.11(+3.77%)
Jun 02, 2025 3.000 3.045 2.860 2.915 26,241 -0.08(-2.83%)
May 30, 2025 2.960 3.050 2.880 3.000 44,700 +0.13(+4.53%)
May 29, 2025 2.900 3.040 2.850 2.870 19,626 +0.00(+0.00%)
May 28, 2025 2.910 3.030 2.850 2.870 21,720 -0.03(-1.03%)
May 27, 2025 2.980 2.980 2.840 2.900 40,722 +0.05(+1.75%)
May 23, 2025 2.830 2.975 2.820 2.850 28,916 -0.04(-1.38%)
May 22, 2025 2.950 3.100 2.890 2.890 20,208 -0.04(-1.37%)
May 21, 2025 2.910 3.070 2.904 2.930 22,483 +0.05(+1.74%)
May 20, 2025 2.860 2.950 2.850 2.880 24,498 +0.02(+0.70%)
May 19, 2025 2.910 3.060 2.810 2.860 20,874 -0.10(-3.38%)
May 16, 2025 3.150 3.150 2.960 2.960 31,951 -0.15(-4.82%)
May 15, 2025 3.030 3.220 3.030 3.110 7,286 +0.04(+1.30%)
May 14, 2025 3.160 3.230 3.060 3.070 6,076 -0.05(-1.60%)
May 13, 2025 3.210 3.230 3.000 3.120 39,855 -0.06(-2.04%)
May 12, 2025 3.000 3.260 3.000 3.185 24,180 +0.26(+8.74%)
May 09, 2025 3.080 3.120 2.850 2.929 15,281 -0.06(-2.01%)
May 08, 2025 3.000 3.050 2.960 2.989 9,660 -0.01(-0.37%)
May 07, 2025 3.090 3.180 2.950 3.000 13,411 +0.00(+0.00%)
May 06, 2025 3.050 3.180 2.900 3.000 38,357 -0.14(-4.46%)
May 05, 2025 3.050 3.189 3.050 3.140 21,273 +0.11(+3.63%)
May 02, 2025 3.040 3.330 3.030 3.030 30,884 +0.01(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.