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

Sophia Genetics Sa (NQ: SOPH )

4.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 4.440 4.665 4.055 4.200 135,594 -0.11(-2.55%)
May 27, 2022 4.390 4.540 4.190 4.310 117,620 +0.06(+1.41%)
May 26, 2022 4.490 4.570 4.250 4.250 36,009 -0.24(-5.35%)
May 25, 2022 4.090 4.500 4.040 4.490 88,395 +0.37(+8.98%)
May 24, 2022 4.170 4.435 3.990 4.120 49,631 -0.09(-2.14%)
May 23, 2022 4.450 4.540 4.140 4.210 107,244 -0.11(-2.55%)
May 20, 2022 4.680 4.690 4.260 4.320 46,880 -0.27(-5.88%)
May 19, 2022 4.400 4.987 4.330 4.590 146,519 +0.14(+3.15%)
May 18, 2022 4.980 5.122 4.350 4.450 66,433 -0.53(-10.64%)
May 17, 2022 4.750 5.190 4.590 4.980 84,355 +0.16(+3.32%)
May 16, 2022 4.850 4.950 4.705 4.820 51,330 +0.01(+0.21%)
May 13, 2022 5.000 5.050 4.710 4.810 115,031 -0.15(-3.02%)
May 12, 2022 5.210 5.230 4.840 4.960 94,939 -0.27(-5.16%)
May 11, 2022 5.000 5.290 5.000 5.230 65,998 +0.32(+6.52%)
May 10, 2022 5.450 5.450 4.500 4.910 83,550 -0.58(-10.56%)
May 09, 2022 5.400 5.580 5.400 5.490 47,543 +0.07(+1.29%)
May 06, 2022 6.250 6.250 5.340 5.420 100,963 -0.88(-13.97%)
May 05, 2022 6.200 6.300 5.920 6.300 26,175 +0.07(+1.12%)
May 04, 2022 6.000 6.350 5.730 6.230 72,995 +0.34(+5.77%)
May 03, 2022 6.130 6.150 5.890 5.890 51,887 -0.21(-3.44%)
May 02, 2022 6.270 6.620 5.980 6.100 83,263 -0.33(-5.13%)
Apr 29, 2022 6.110 7.200 6.110 6.430 73,554 +0.16(+2.55%)
Apr 28, 2022 6.890 6.900 6.010 6.270 52,665 -0.58(-8.47%)
Apr 27, 2022 7.650 7.700 6.710 6.850 46,414 -0.76(-9.99%)
Apr 26, 2022 7.780 7.890 7.610 7.610 26,448 -0.30(-3.79%)
Apr 25, 2022 7.800 7.950 7.610 7.910 94,535 +0.13(+1.67%)
Apr 22, 2022 7.570 7.940 7.410 7.780 38,680 +0.05(+0.65%)
Apr 21, 2022 7.400 7.990 7.180 7.730 131,398 +0.35(+4.74%)
Apr 20, 2022 7.490 7.565 7.085 7.380 37,125 -0.24(-3.15%)
Apr 19, 2022 7.340 7.650 7.138 7.620 66,731 +0.27(+3.67%)
Apr 18, 2022 7.040 7.350 6.910 7.350 56,012 +0.35(+5.00%)
Apr 14, 2022 7.300 7.378 6.960 7.000 37,951 -0.32(-4.37%)
Apr 13, 2022 6.730 7.560 6.690 7.320 112,698 +0.55(+8.12%)
Apr 12, 2022 6.470 6.800 6.260 6.770 88,882 +0.30(+4.64%)
Apr 11, 2022 6.790 7.080 6.325 6.470 43,144 -0.29(-4.29%)
Apr 08, 2022 7.200 7.260 6.450 6.760 72,889 -0.40(-5.59%)
Apr 07, 2022 7.330 7.370 7.010 7.160 38,806 -0.16(-2.19%)
Apr 06, 2022 7.550 7.694 7.160 7.320 35,363 -0.37(-4.81%)
Apr 05, 2022 7.710 7.865 7.390 7.690 60,130 +0.03(+0.39%)
Apr 04, 2022 7.910 8.040 7.550 7.660 38,042 -0.14(-1.79%)
Apr 01, 2022 7.780 8.090 7.580 7.800 170,250 +0.07(+0.91%)
Mar 31, 2022 8.440 8.440 7.470 7.730 220,709 -0.65(-7.76%)
Mar 30, 2022 8.350 8.380 7.760 8.380 52,309 +0.02(+0.24%)
Mar 29, 2022 7.520 8.360 7.460 8.360 245,193 +1.05(+14.36%)
Mar 28, 2022 7.200 7.560 7.120 7.310 48,458 -0.06(-0.81%)
Mar 25, 2022 7.630 8.110 7.260 7.370 68,884 -0.13(-1.73%)
Mar 24, 2022 7.620 8.000 7.290 7.500 78,987 -0.14(-1.83%)
Mar 23, 2022 8.350 8.350 7.640 7.640 31,661 -0.69(-8.28%)
Mar 22, 2022 8.400 9.000 8.210 8.330 60,718 -0.13(-1.54%)
Mar 21, 2022 8.580 8.970 8.410 8.460 64,138 -0.08(-0.94%)
Mar 18, 2022 8.600 9.071 8.430 8.540 57,999 -0.11(-1.27%)
Mar 17, 2022 8.400 9.000 8.260 8.650 93,319 +0.22(+2.61%)
Mar 16, 2022 8.200 9.130 8.200 8.430 195,503 +0.22(+2.68%)
Mar 15, 2022 9.110 9.312 8.000 8.210 103,869 -0.88(-9.68%)
Mar 14, 2022 10.16 10.16 8.930 9.090 28,184 -0.85(-8.55%)
Mar 11, 2022 10.23 11.88 9.420 9.940 71,199 -0.26(-2.55%)
Mar 10, 2022 10.94 10.94 10.05 10.20 27,644 -0.70(-6.42%)
Mar 09, 2022 10.99 11.29 10.63 10.90 37,163 +0.23(+2.16%)
Mar 08, 2022 10.90 11.88 10.55 10.67 39,439 -0.28(-2.56%)
Mar 07, 2022 11.85 11.85 10.66 10.95 38,138 -0.81(-6.89%)
Mar 04, 2022 11.77 12.62 11.75 11.76 17,257 -0.04(-0.34%)
Mar 03, 2022 13.00 13.00 11.50 11.80 30,551 -1.07(-8.31%)
Mar 02, 2022 11.91 13.18 11.50 12.87 70,529 +0.99(+8.33%)
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.