ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SOPHiA GENETICS SA - Ordinary Shares (NQ:SOPH)

5.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 5.300 5.300 5.065 5.190 170,531 -0.09(-1.70%)
Apr 17, 2026 5.170 5.340 5.170 5.280 130,932 +0.16(+3.13%)
Apr 16, 2026 5.120 5.258 5.000 5.120 125,051 +0.05(+0.99%)
Apr 15, 2026 4.960 5.090 4.900 5.070 98,167 +0.11(+2.22%)
Apr 14, 2026 4.870 5.280 4.730 4.960 148,769 +0.11(+2.27%)
Apr 13, 2026 4.660 4.890 4.620 4.850 92,787 +0.15(+3.19%)
Apr 10, 2026 4.750 4.770 4.600 4.700 94,702 -0.03(-0.63%)
Apr 09, 2026 4.800 4.900 4.627 4.730 42,915 -0.13(-2.67%)
Apr 08, 2026 4.980 4.990 4.790 4.860 71,758 -0.04(-0.82%)
Apr 07, 2026 4.910 5.010 4.655 4.900 94,359 -0.05(-1.01%)
Apr 06, 2026 5.040 5.040 4.610 4.950 118,226 -0.09(-1.79%)
Apr 02, 2026 5.050 5.240 4.920 5.040 83,449 -0.05(-0.98%)
Apr 01, 2026 5.020 5.150 4.885 5.090 93,033 +0.14(+2.83%)
Mar 31, 2026 4.670 5.000 4.670 4.950 53,483 +0.26(+5.54%)
Mar 30, 2026 4.690 4.840 4.625 4.690 64,615 -0.01(-0.21%)
Mar 27, 2026 4.730 4.780 4.550 4.700 83,385 -0.03(-0.63%)
Mar 26, 2026 4.720 4.890 4.690 4.730 41,300 +0.01(+0.21%)
Mar 25, 2026 5.000 5.050 4.710 4.720 33,290 -0.25(-5.03%)
Mar 24, 2026 5.130 5.250 4.890 4.970 105,290 -0.22(-4.24%)
Mar 23, 2026 4.920 5.350 4.910 5.190 296,607 +0.23(+4.64%)
Mar 20, 2026 4.790 5.000 4.680 4.960 120,032 +0.10(+2.06%)
Mar 19, 2026 4.860 4.910 4.630 4.860 61,303 -0.05(-1.02%)
Mar 18, 2026 5.000 5.010 4.875 4.910 80,523 -0.09(-1.80%)
Mar 17, 2026 4.940 5.100 4.805 5.000 133,493 +0.09(+1.83%)
Mar 16, 2026 4.610 4.940 4.610 4.910 94,030 +0.30(+6.51%)
Mar 13, 2026 4.680 4.740 4.550 4.610 94,335 +0.01(+0.22%)
Mar 12, 2026 4.500 4.640 4.390 4.600 122,572 +0.10(+2.22%)
Mar 11, 2026 4.450 4.660 4.329 4.500 133,881 +0.01(+0.22%)
Mar 10, 2026 4.500 4.640 4.385 4.490 166,010 +0.03(+0.67%)
Mar 09, 2026 4.350 4.490 4.275 4.460 83,558 +0.11(+2.53%)
Mar 06, 2026 4.400 4.448 4.210 4.350 69,136 +0.02(+0.46%)
Mar 05, 2026 4.230 4.430 4.190 4.330 145,170 +0.11(+2.49%)
Mar 04, 2026 4.120 4.410 4.005 4.225 136,621 +0.12(+3.05%)
Mar 03, 2026 4.610 4.805 4.010 4.100 197,173 -0.52(-11.26%)
Mar 02, 2026 4.450 4.880 4.450 4.620 121,641 +0.12(+2.67%)
Feb 27, 2026 4.530 4.658 4.468 4.500 70,149 -0.07(-1.53%)
Feb 26, 2026 4.590 4.695 4.460 4.570 59,215 -0.03(-0.65%)
Feb 25, 2026 4.530 4.665 4.460 4.600 62,524 +0.06(+1.32%)
Feb 24, 2026 4.610 4.790 4.530 4.540 101,147 -0.06(-1.30%)
Feb 23, 2026 4.760 4.815 4.600 4.600 126,542 -0.15(-3.16%)
Feb 20, 2026 4.850 4.950 4.730 4.750 87,019 -0.09(-1.86%)
Feb 19, 2026 4.800 4.990 4.731 4.840 105,648 +0.01(+0.21%)
Feb 18, 2026 4.750 5.025 4.750 4.830 146,557 +0.08(+1.68%)
Feb 17, 2026 4.690 4.790 4.682 4.750 149,864 +0.01(+0.21%)
Feb 13, 2026 4.750 4.850 4.630 4.740 138,354 -0.01(-0.21%)
Feb 12, 2026 4.790 4.800 4.613 4.750 169,755 -0.03(-0.63%)
Feb 11, 2026 5.060 5.060 4.680 4.780 161,698 +0.00(+0.00%)
Feb 10, 2026 4.850 4.997 4.750 4.780 201,090 -0.07(-1.44%)
Feb 09, 2026 4.800 4.910 4.720 4.850 78,877 +0.05(+1.04%)
Feb 06, 2026 4.690 4.930 4.660 4.800 173,110 +0.20(+4.35%)
Feb 05, 2026 5.000 5.250 4.600 4.600 226,609 -0.40(-8.00%)
Feb 04, 2026 5.070 5.250 4.910 5.000 355,557 -0.02(-0.40%)
Feb 03, 2026 5.360 5.440 4.950 5.020 256,439 -0.33(-6.17%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.