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)

4.005 +0.575 (+16.76%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 3.720 3.740 3.369 3.430 65,735 -0.35(-9.26%)
Sep 24, 2025 3.950 3.982 3.680 3.780 34,052 -0.18(-4.55%)
Sep 23, 2025 3.870 4.020 3.820 3.960 118,314 +0.03(+0.76%)
Sep 22, 2025 3.240 3.930 3.210 3.930 181,981 +0.61(+18.37%)
Sep 19, 2025 3.200 3.400 3.150 3.320 43,784 +0.13(+4.08%)
Sep 18, 2025 3.280 3.359 3.150 3.190 39,800 -0.04(-1.24%)
Sep 17, 2025 3.230 3.350 3.220 3.230 21,866 +0.00(+0.00%)
Sep 16, 2025 3.160 3.251 3.150 3.230 20,533 +0.06(+1.89%)
Sep 15, 2025 3.120 3.222 3.120 3.170 14,480 +0.05(+1.60%)
Sep 12, 2025 3.100 3.210 3.100 3.120 15,578 -0.08(-2.50%)
Sep 11, 2025 3.250 3.334 3.200 3.200 17,747 -0.11(-3.32%)
Sep 10, 2025 3.270 3.340 3.160 3.310 51,199 +0.05(+1.53%)
Sep 09, 2025 3.350 3.350 3.200 3.260 63,146 -0.06(-1.81%)
Sep 08, 2025 3.300 3.450 3.251 3.320 34,620 +0.08(+2.47%)
Sep 05, 2025 3.390 3.460 3.220 3.240 97,528 -0.17(-4.99%)
Sep 04, 2025 3.420 3.490 3.362 3.410 8,889 -0.02(-0.58%)
Sep 03, 2025 3.360 3.476 3.360 3.430 18,060 +0.08(+2.39%)
Sep 02, 2025 3.340 3.490 3.240 3.350 46,472 -0.11(-3.18%)
Aug 29, 2025 3.292 3.510 3.292 3.460 15,015 +0.15(+4.53%)
Aug 28, 2025 3.380 3.510 3.280 3.310 58,277 -0.02(-0.60%)
Aug 27, 2025 3.380 3.400 3.300 3.330 42,811 -0.05(-1.48%)
Aug 26, 2025 3.410 3.667 3.310 3.380 58,272 -0.07(-2.03%)
Aug 25, 2025 3.540 3.689 3.390 3.450 54,175 -0.16(-4.43%)
Aug 22, 2025 3.590 3.624 3.540 3.610 47,145 +0.17(+4.94%)
Aug 21, 2025 3.420 3.699 3.420 3.440 42,556 -0.14(-3.91%)
Aug 20, 2025 3.400 3.650 3.400 3.580 39,604 +0.07(+1.99%)
Aug 19, 2025 3.500 3.510 3.339 3.510 29,641 +0.02(+0.57%)
Aug 18, 2025 3.440 3.531 3.401 3.490 49,840 +0.02(+0.58%)
Aug 15, 2025 3.270 3.500 3.260 3.470 36,659 +0.19(+5.79%)
Aug 14, 2025 3.030 3.320 3.030 3.280 71,167 +0.17(+5.47%)
Aug 13, 2025 3.170 3.229 2.990 3.110 65,348 -0.03(-0.96%)
Aug 12, 2025 3.020 3.214 2.970 3.140 55,715 +0.13(+4.32%)
Aug 11, 2025 3.130 3.240 2.960 3.010 59,431 -0.17(-5.35%)
Aug 08, 2025 3.200 3.230 3.110 3.180 24,343 -0.02(-0.63%)
Aug 07, 2025 3.140 3.277 3.030 3.200 46,840 +0.05(+1.65%)
Aug 06, 2025 3.150 3.350 3.140 3.148 47,849 -0.27(-7.95%)
Aug 05, 2025 2.990 3.480 2.920 3.420 1,042,758 +0.12(+3.64%)
Aug 04, 2025 3.250 3.560 3.220 3.300 104,958 +0.14(+4.43%)
Aug 01, 2025 3.100 3.220 3.100 3.160 24,042 +0.03(+0.96%)
Jul 31, 2025 3.180 3.330 3.120 3.130 20,488 -0.05(-1.57%)
Jul 30, 2025 3.240 3.429 3.180 3.180 8,229 -0.09(-2.75%)
Jul 29, 2025 3.420 3.490 3.230 3.270 33,075 -0.09(-2.68%)
Jul 28, 2025 3.580 3.732 3.300 3.360 21,766 -0.24(-6.67%)
Jul 25, 2025 3.620 3.750 3.580 3.600 9,362 -0.01(-0.28%)
Jul 24, 2025 3.590 3.736 3.510 3.610 16,241 +0.00(+0.00%)
Jul 23, 2025 3.430 3.610 3.430 3.610 9,694 +0.18(+5.25%)
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%)
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.


 

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.