Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.610 4.750 4.610 4.730 45,371 +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.
© 2025 FinancialContent. All rights reserved.