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)

4.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 5.290 5.620 5.230 5.350 838,574 +0.10(+1.90%)
Jan 30, 2026 5.110 5.300 5.110 5.250 217,719 +0.08(+1.55%)
Jan 29, 2026 5.300 5.300 5.010 5.170 215,145 -0.08(-1.52%)
Jan 28, 2026 5.190 5.330 5.190 5.250 104,865 +0.00(+0.00%)
Jan 27, 2026 5.280 5.320 5.030 5.250 135,657 -0.07(-1.32%)
Jan 26, 2026 5.360 5.480 5.200 5.320 144,410 -0.04(-0.75%)
Jan 23, 2026 5.520 5.690 5.230 5.360 325,090 -0.16(-2.90%)
Jan 22, 2026 5.500 5.700 5.457 5.520 429,174 +0.10(+1.85%)
Jan 21, 2026 5.300 5.540 5.230 5.420 173,549 +0.20(+3.83%)
Jan 20, 2026 5.390 5.680 5.140 5.220 348,258 -0.23(-4.22%)
Jan 16, 2026 5.170 5.500 5.000 5.450 2,552,176 +0.29(+5.62%)
Jan 15, 2026 5.160 5.260 5.085 5.160 71,121 +0.01(+0.19%)
Jan 14, 2026 5.290 5.290 5.040 5.150 161,225 -0.10(-1.90%)
Jan 13, 2026 5.180 5.305 5.080 5.250 118,315 +0.10(+1.94%)
Jan 12, 2026 5.500 5.545 4.620 5.150 298,192 -0.14(-2.65%)
Jan 09, 2026 4.940 5.400 4.780 5.290 309,079 +0.33(+6.65%)
Jan 08, 2026 5.030 5.040 4.815 4.960 82,338 -0.04(-0.80%)
Jan 07, 2026 4.850 5.050 4.720 5.000 117,970 +0.20(+4.17%)
Jan 06, 2026 4.600 4.910 4.570 4.800 127,559 +0.20(+4.35%)
Jan 05, 2026 4.700 4.700 4.524 4.600 49,198 -0.07(-1.50%)
Jan 02, 2026 4.700 4.700 4.600 4.670 53,248 +0.00(+0.00%)
Dec 31, 2025 4.730 4.780 4.640 4.670 35,433 -0.06(-1.27%)
Dec 30, 2025 4.660 4.820 4.591 4.730 56,360 +0.08(+1.72%)
Dec 29, 2025 4.710 4.750 4.559 4.650 22,817 -0.08(-1.69%)
Dec 26, 2025 4.610 4.750 4.610 4.730 45,571 +0.13(+2.83%)
Dec 24, 2025 4.610 4.610 4.500 4.600 24,789 -0.06(-1.29%)
Dec 23, 2025 4.760 4.766 4.575 4.660 39,656 -0.12(-2.51%)
Dec 22, 2025 4.690 4.843 4.665 4.780 61,792 +0.17(+3.69%)
Dec 19, 2025 4.690 4.710 4.600 4.610 28,094 -0.12(-2.54%)
Dec 18, 2025 4.670 4.820 4.670 4.730 29,834 +0.07(+1.50%)
Dec 17, 2025 4.810 4.948 4.630 4.660 64,440 -0.15(-3.12%)
Dec 16, 2025 4.690 4.890 4.690 4.810 54,452 +0.09(+1.91%)
Dec 15, 2025 4.770 4.790 4.560 4.720 47,178 -0.03(-0.63%)
Dec 12, 2025 4.810 4.810 4.530 4.750 116,566 -0.05(-1.04%)
Dec 11, 2025 4.630 4.830 4.530 4.800 53,158 +0.15(+3.23%)
Dec 10, 2025 4.610 4.840 4.580 4.650 92,323 +0.05(+1.09%)
Dec 09, 2025 4.780 4.830 4.600 4.600 36,294 -0.27(-5.54%)
Dec 08, 2025 4.810 5.000 4.620 4.870 98,742 +0.02(+0.41%)
Dec 05, 2025 5.070 5.071 4.765 4.850 69,087 -0.17(-3.39%)
Dec 04, 2025 4.940 5.180 4.930 5.020 101,200 +0.10(+2.03%)
Dec 03, 2025 5.120 5.290 4.900 4.920 189,513 -0.13(-2.57%)
Dec 02, 2025 4.890 5.150 4.795 5.050 225,679 +0.21(+4.45%)
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.