Sophia Genetics Sa (NQ: SOPH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.360	3.520	3.250	3.520	26,478	+0.12(+3.53%)
Nov 07, 2024	3.390	3.400	3.321	3.400	26,325	+0.00(+0.00%)
Nov 06, 2024	3.400	3.400	3.309	3.400	74,436	-0.35(-9.33%)
Nov 05, 2024	3.500	3.850	3.500	3.750	32,491	+0.00(+0.00%)
Nov 04, 2024	3.610	3.930	3.540	3.750	28,082	+0.11(+3.02%)
Nov 01, 2024	3.750	3.750	3.600	3.640	8,683	+0.06(+1.68%)
Oct 31, 2024	3.450	3.840	3.410	3.580	84,053	+0.21(+6.23%)
Oct 30, 2024	3.600	3.750	3.370	3.370	23,448	-0.19(-5.34%)
Oct 29, 2024	3.570	3.580	3.511	3.560	13,791	-0.01(-0.28%)
Oct 28, 2024	3.600	3.640	3.500	3.570	12,914	-0.03(-0.83%)
Oct 25, 2024	3.400	3.640	3.380	3.600	16,286	+0.22(+6.51%)
Oct 24, 2024	3.270	3.420	3.270	3.380	7,847	+0.09(+2.74%)
Oct 23, 2024	3.350	3.450	3.270	3.290	15,776	-0.04(-1.20%)
Oct 22, 2024	3.340	3.434	3.310	3.330	12,623	-0.04(-1.19%)
Oct 21, 2024	3.550	3.590	3.220	3.370	24,956	-0.22(-6.13%)
Oct 18, 2024	3.510	3.610	3.480	3.590	5,776	+0.04(+1.13%)
Oct 17, 2024	3.560	3.622	3.470	3.550	7,738	-0.11(-3.01%)
Oct 16, 2024	3.500	3.660	3.422	3.660	19,529	+0.20(+5.78%)
Oct 15, 2024	3.380	3.500	3.360	3.460	9,430	+0.08(+2.22%)
Oct 14, 2024	3.470	3.510	3.300	3.385	28,893	-0.12(-3.56%)
Oct 11, 2024	3.360	3.540	3.360	3.510	7,498	+0.03(+0.86%)
Oct 10, 2024	3.420	3.490	3.310	3.480	11,393	+0.17(+5.14%)
Oct 09, 2024	3.390	3.400	3.310	3.310	9,799	-0.08(-2.36%)
Oct 08, 2024	3.460	3.469	3.330	3.390	11,338	-0.09(-2.59%)
Oct 07, 2024	3.380	3.500	3.220	3.480	21,935	+0.19(+5.78%)
Oct 04, 2024	3.440	3.440	3.030	3.290	88,068	+0.05(+1.54%)
Oct 03, 2024	3.360	3.420	3.240	3.240	38,319	-0.29(-8.22%)
Oct 02, 2024	3.610	3.630	3.490	3.530	8,584	-0.07(-1.94%)
Oct 01, 2024	3.540	3.660	3.210	3.600	63,126	-0.05(-1.37%)
Sep 30, 2024	3.750	3.840	3.570	3.650	24,156	-0.08(-2.14%)
Sep 27, 2024	3.800	3.950	3.730	3.730	6,733	-0.10(-2.61%)
Sep 26, 2024	4.030	4.030	3.797	3.830	26,576	-0.25(-6.13%)
Sep 25, 2024	3.850	4.100	3.850	4.080	18,791	+0.33(+8.80%)
Sep 24, 2024	3.950	3.980	3.750	3.750	8,432	-0.08(-2.09%)
Sep 23, 2024	3.880	3.945	3.740	3.830	19,469	+0.00(+0.00%)
Sep 20, 2024	4.180	4.180	3.830	3.830	15,711	-0.40(-9.46%)
Sep 19, 2024	4.330	4.340	4.000	4.230	85,449	-0.14(-3.20%)
Sep 18, 2024	3.930	4.380	3.895	4.370	60,637	+0.39(+9.80%)
Sep 17, 2024	4.060	4.060	3.750	3.980	22,466	-0.01(-0.25%)
Sep 16, 2024	3.960	4.170	3.920	3.990	27,808	-0.02(-0.50%)
Sep 13, 2024	3.880	4.190	3.690	4.010	63,300	+0.11(+2.82%)
Sep 12, 2024	3.920	4.000	3.850	3.900	46,457	-0.10(-2.50%)
Sep 11, 2024	3.720	4.000	3.640	4.000	22,523	+0.32(+8.70%)
Sep 10, 2024	3.630	4.000	3.600	3.680	67,509	-0.01(-0.27%)
Sep 09, 2024	3.790	3.790	3.590	3.690	25,420	-0.06(-1.60%)
Sep 06, 2024	3.970	3.970	3.750	3.750	13,931	-0.22(-5.54%)
Sep 05, 2024	3.750	4.000	3.740	3.970	33,332	+0.21(+5.59%)
Sep 04, 2024	3.850	3.990	3.750	3.760	23,393	-0.07(-1.83%)

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.