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)

4.730 +0.130 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 4.720 4.850 4.540 4.835 75,494 -0.08(-1.73%)
Nov 28, 2025 4.910 5.010 4.840 4.920 56,819 -0.01(-0.20%)
Nov 26, 2025 4.830 4.950 4.765 4.930 56,302 +0.12(+2.49%)
Nov 25, 2025 4.810 4.917 4.620 4.810 201,770 -0.05(-1.03%)
Nov 24, 2025 4.540 4.901 4.360 4.860 119,711 +0.32(+7.05%)
Nov 21, 2025 3.980 4.705 3.910 4.540 264,655 +0.65(+16.71%)
Nov 20, 2025 4.100 4.200 3.830 3.890 69,171 -0.12(-2.99%)
Nov 19, 2025 4.080 4.100 3.980 4.010 78,679 -0.08(-1.96%)
Nov 18, 2025 4.010 4.150 4.010 4.090 79,677 +0.04(+0.99%)
Nov 17, 2025 4.280 4.280 4.050 4.050 75,992 -0.26(-6.03%)
Nov 14, 2025 4.300 4.470 4.100 4.310 50,088 -0.07(-1.60%)
Nov 13, 2025 4.290 4.500 4.250 4.380 35,321 +0.06(+1.39%)
Nov 12, 2025 4.640 4.698 4.290 4.320 45,546 -0.30(-6.49%)
Nov 11, 2025 4.570 4.690 4.370 4.620 74,037 +0.27(+6.21%)
Nov 10, 2025 4.370 4.569 4.210 4.350 47,686 -0.02(-0.46%)
Nov 07, 2025 4.640 4.640 4.310 4.370 142,437 -0.37(-7.81%)
Nov 06, 2025 4.480 4.760 4.480 4.740 69,859 +0.22(+4.87%)
Nov 05, 2025 4.540 4.720 4.470 4.520 175,642 -0.16(-3.42%)
Nov 04, 2025 4.820 5.110 4.630 4.680 113,786 -0.32(-6.40%)
Nov 03, 2025 4.990 5.075 4.830 5.000 193,212 +0.00(+0.00%)
Oct 31, 2025 5.260 5.300 4.890 5.000 157,217 -0.19(-3.66%)
Oct 30, 2025 4.560 5.299 4.550 5.190 606,626 +0.65(+14.32%)
Oct 29, 2025 4.060 4.650 4.050 4.540 153,172 +0.45(+11.00%)
Oct 28, 2025 4.200 4.289 4.010 4.090 93,294 -0.11(-2.62%)
Oct 27, 2025 4.290 4.370 4.083 4.200 106,158 -0.05(-1.18%)
Oct 24, 2025 4.100 4.350 4.010 4.250 69,002 +0.13(+3.16%)
Oct 23, 2025 4.000 4.410 4.000 4.120 93,379 +0.12(+3.00%)
Oct 22, 2025 4.180 4.180 3.750 4.000 59,068 -0.20(-4.76%)
Oct 21, 2025 4.180 4.200 4.000 4.200 34,192 +0.01(+0.24%)
Oct 20, 2025 4.370 4.373 3.790 4.190 119,844 -0.12(-2.78%)
Oct 17, 2025 4.310 4.429 4.250 4.310 79,713 -0.13(-2.93%)
Oct 16, 2025 4.480 4.699 4.270 4.440 380,995 +0.15(+3.50%)
Oct 15, 2025 4.250 4.470 4.250 4.290 35,919 +0.06(+1.42%)
Oct 14, 2025 4.010 4.360 3.933 4.230 34,783 +0.19(+4.70%)
Oct 13, 2025 4.240 4.250 4.000 4.040 146,144 -0.14(-3.35%)
Oct 10, 2025 4.510 4.670 4.170 4.180 113,920 -0.38(-8.33%)
Oct 09, 2025 4.450 4.710 4.370 4.560 123,509 +0.08(+1.79%)
Oct 08, 2025 4.160 4.640 4.160 4.480 156,833 +0.32(+7.69%)
Oct 07, 2025 4.020 4.240 4.000 4.160 107,212 +0.11(+2.72%)
Oct 06, 2025 4.390 4.520 3.910 4.050 199,449 -0.35(-7.95%)
Oct 03, 2025 4.530 4.530 4.305 4.400 73,263 -0.07(-1.57%)
Oct 02, 2025 4.420 4.550 4.420 4.470 53,318 +0.02(+0.45%)
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.