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

Sophia Genetics Sa (NQ: SOPH )

3.840 +0.040 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.850 3.910 3.750 3.840 25,946 +0.04(+1.05%)
Aug 29, 2024 3.765 4.025 3.700 3.800 40,791 +0.00(+0.00%)
Aug 28, 2024 3.690 3.840 3.520 3.800 49,491 +0.19(+5.26%)
Aug 27, 2024 3.650 3.740 3.600 3.610 9,521 -0.13(-3.48%)
Aug 26, 2024 3.830 3.850 3.640 3.740 27,764 +0.00(+0.00%)
Aug 23, 2024 3.530 3.830 3.430 3.740 86,140 +0.20(+5.65%)
Aug 22, 2024 3.420 3.560 3.150 3.540 96,392 +0.09(+2.61%)
Aug 21, 2024 3.670 3.670 3.421 3.450 90,476 -0.25(-6.76%)
Aug 20, 2024 3.500 3.870 3.470 3.700 176,930 +0.20(+5.71%)
Aug 19, 2024 3.300 3.550 3.285 3.500 165,363 +0.24(+7.36%)
Aug 16, 2024 3.370 3.370 3.190 3.260 27,624 -0.08(-2.40%)
Aug 15, 2024 3.330 3.530 2.870 3.340 111,000 +0.06(+1.83%)
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%)
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.