NasdaqGS - Nasdaq Real Time Price USD

SOPHiA GENETICS SA (SOPH)

Compare
3.3800
-0.0500
(-1.46%)
At close: January 14 at 4:00:00 PM EST
3.2500
-0.13
(-3.85%)
After hours: 7:57:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20253.45003.45003.30203.38003.380025,300
Jan 13, 20252.94003.60002.94003.43003.430092,900
Jan 10, 20252.98003.05002.89002.89002.890052,700
Jan 8, 20253.00003.07002.88302.90002.900029,100
Jan 7, 20253.17003.17002.99003.03503.035036,000
Jan 6, 20253.36003.36003.05003.06003.060067,200
Jan 3, 20253.24003.40003.21703.26003.260014,100
Jan 2, 20253.14003.20003.09003.19003.190020,900
Dec 31, 20243.11003.25003.01003.07003.070043,900
Dec 30, 20243.30003.37503.10003.10503.105035,900
Dec 27, 20243.22003.38003.00003.36003.360064,000
Dec 26, 20243.12003.22003.10003.19003.190022,600
Dec 24, 20243.27003.29703.11003.16003.160018,300
Dec 23, 20243.26003.31003.23103.31003.310035,600
Dec 20, 20243.17003.31003.16003.26003.260028,900
Dec 19, 20243.31003.35003.06003.10003.100060,900
Dec 18, 20243.40003.47003.20003.40003.400044,100
Dec 17, 20243.33903.34503.21203.32003.320015,000
Dec 16, 20243.24003.35003.21003.22003.22009,900
Dec 13, 20243.27003.36003.20003.28003.280020,900
Dec 12, 20243.49003.50003.25003.28503.285023,900
Dec 11, 20243.44003.45703.30003.32003.320011,900
Dec 10, 20243.36403.40003.30003.40003.40007,000
Dec 9, 20243.39003.45003.20003.35603.356037,800
Dec 6, 20243.37003.45303.33003.38003.380010,400
Dec 5, 20243.35003.47303.33703.34003.340016,500
Dec 4, 20243.41003.46303.31203.39503.39505,400
Dec 3, 20243.41003.44003.27003.35003.350012,300
Dec 2, 20243.40003.46503.27003.46503.465027,900
Nov 29, 20243.34003.52003.31903.41003.41007,100
Nov 27, 20243.29003.44003.27003.27003.270013,500
Nov 26, 20243.19003.30003.16503.25003.25008,300
Nov 25, 20243.20003.20003.05003.15003.150053,100
Nov 22, 20243.20003.22003.17003.20003.200011,700
Nov 21, 20243.16003.19003.13003.13003.130018,800
Nov 20, 20243.22003.25003.14003.17003.170011,500
Nov 19, 20243.33003.34903.20003.27003.270042,700
Nov 18, 20243.44003.45803.28003.30003.300019,500
Nov 15, 20243.73003.73003.51003.53003.530046,700
Nov 14, 20243.60003.78703.40003.70003.700013,800
Nov 13, 20243.75003.87003.63003.65003.650016,300
Nov 12, 20243.75003.99003.44003.99003.990052,000
Nov 11, 20243.54003.84003.26003.79003.790053,800
Nov 8, 20243.36003.52003.25003.52003.520026,500
Nov 7, 20243.39003.40003.32103.40003.400026,300
Nov 6, 20243.40003.40003.30903.40003.400074,400
Nov 5, 20243.50003.85003.50003.75003.750032,500
Nov 4, 20243.61003.93003.54003.75003.750028,100
Nov 1, 20243.75003.75003.60003.64003.64008,700
Oct 31, 20243.45003.84003.41003.58003.580084,100
Oct 30, 20243.60003.75003.37003.37003.370025,400
Oct 29, 20243.57003.58003.51103.56003.560013,800
Oct 28, 20243.60003.64003.50003.57003.570012,900
Oct 25, 20243.40003.64003.38003.60003.600016,300
Oct 24, 20243.27003.42003.27003.38003.38007,800
Oct 23, 20243.35003.45003.27003.29003.290015,800
Oct 22, 20243.34003.43403.31003.33003.330012,600
Oct 21, 20243.55003.59003.22003.37003.370025,000
Oct 18, 20243.51003.61003.48003.59003.59005,800
Oct 17, 20243.56003.62203.47003.55003.55007,700
Oct 16, 20243.50003.66003.42203.66003.660019,500
Oct 15, 20243.38003.50003.36003.46003.46009,400
Oct 14, 20243.47003.51003.30003.38503.385028,900
Oct 11, 20243.36003.54003.36003.51003.51007,500
Oct 10, 20243.42003.49003.31003.48003.480011,400
Oct 9, 20243.39003.40003.31003.31003.31009,800
Oct 8, 20243.46003.46903.33003.39003.390011,300
Oct 7, 20243.38003.50003.22003.48003.480021,900
Oct 4, 20243.44003.44003.03003.29003.290088,100
Oct 3, 20243.36003.42003.24003.24003.240038,300
Oct 2, 20243.61003.63003.49003.53003.53008,600
Oct 1, 20243.54003.66003.21003.60003.600063,100
Sep 30, 20243.75003.84003.57003.65003.650024,200
Sep 27, 20243.80003.95003.73003.73003.73006,700
Sep 26, 20244.03004.03003.79703.83003.830026,600
Sep 25, 20243.85004.10003.85004.08004.080018,800
Sep 24, 20243.95003.98003.75003.75003.75008,400
Sep 23, 20243.88003.94503.74003.83003.830019,500
Sep 20, 20244.18004.18003.83003.83003.830015,700
Sep 19, 20244.33004.34004.00004.23004.230085,400
Sep 18, 20243.93004.38003.89504.37004.370060,600
Sep 17, 20244.06004.06003.75003.98003.980022,500
Sep 16, 20243.96004.17003.92003.99003.990027,800
Sep 13, 20243.88004.19003.69004.01004.010063,300
Sep 12, 20243.92004.00003.85003.90003.900046,500
Sep 11, 20243.72004.00003.64004.00004.000022,500
Sep 10, 20243.63004.00003.60003.68003.680067,500
Sep 9, 20243.79003.79003.59003.69003.690025,400
Sep 6, 20243.97003.97003.75003.75003.750013,900
Sep 5, 20243.75004.00003.74003.97003.970033,300
Sep 4, 20243.85003.99003.75003.76003.760023,400
Sep 3, 20243.88004.07003.81003.83003.8300108,900
Aug 30, 20243.85003.91003.75003.84003.840025,900
Aug 29, 20243.76504.02503.70003.80003.800040,800
Aug 28, 20243.69003.84003.52003.80003.800049,500
Aug 27, 20243.65003.74003.60003.61003.61009,500
Aug 26, 20243.83003.85003.64003.74003.740027,800
Aug 23, 20243.53003.83003.43003.74003.740086,100
Aug 22, 20243.42003.56003.15003.54003.540096,400
Aug 21, 20243.67003.67003.42103.45003.450090,500
Aug 20, 20243.50003.87003.47003.70003.7000176,900
Aug 19, 20243.30003.55003.28503.50003.5000165,300
Aug 16, 20243.37003.37003.19003.26003.260027,600
Aug 15, 20243.33003.53002.87003.34003.3400111,000
Aug 14, 20243.48003.55003.20503.28003.2800125,000
Aug 13, 20243.24003.54003.24003.39003.3900117,200
Aug 12, 20243.22003.34002.92003.19003.1900132,300
Aug 9, 20243.40003.53003.10003.24003.240050,200
Aug 8, 20243.65003.82003.32003.35503.355031,700
Aug 7, 20244.06004.45003.50203.65003.6500146,900
Aug 6, 20243.00004.06002.70004.06004.0600294,900
Aug 5, 20244.35004.42004.09504.15004.150043,000
Aug 2, 20244.49004.50004.35004.45004.450068,100
Aug 1, 20244.41004.52504.41004.49004.490076,000
Jul 31, 20244.54004.59004.40004.40004.400074,500
Jul 30, 20244.57004.60004.46004.47004.470034,700
Jul 29, 20244.59004.62004.40004.60004.600030,800
Jul 26, 20244.65504.66004.51004.65004.650036,100
Jul 25, 20244.64504.73004.59004.63004.63009,600
Jul 24, 20244.60004.76004.60004.62004.620017,700
Jul 23, 20244.63504.77004.41004.60004.600085,100
Jul 22, 20244.60004.74004.60004.74004.740012,000
Jul 19, 20244.58504.67004.46004.58004.580041,900
Jul 18, 20244.67004.78004.60004.66004.660017,200
Jul 17, 20244.80004.81004.59004.71004.710026,700
Jul 16, 20244.60004.80004.57004.80004.800074,800
Jul 15, 20244.65004.68504.48004.60004.600072,800
Jul 12, 20244.71004.80004.59004.66004.660028,600
Jul 11, 20244.65004.77004.65004.71004.710012,100
Jul 10, 20244.58004.61004.56004.58004.580013,300
Jul 9, 20244.55004.61004.50004.56004.560057,400
Jul 8, 20244.66004.66004.51004.52004.520033,300
Jul 5, 20244.63004.64004.35204.60004.6000162,400
Jul 3, 20244.57004.67904.55504.66004.660018,000
Jul 2, 20244.63004.63004.56004.59004.590022,100
Jul 1, 20244.54004.89704.20004.64004.6400143,000
Jun 28, 20244.63004.63004.35004.58004.580064,000
Jun 27, 20244.45004.64004.45004.64004.640030,200
Jun 26, 20244.41004.55004.40504.46004.460038,400
Jun 25, 20244.60004.64004.40004.48004.4800100,000
Jun 24, 20244.78004.88004.60004.61004.6100130,800
Jun 21, 20244.75004.75004.55504.72004.7200124,900
Jun 20, 20245.00005.00004.50004.70004.7000152,600
Jun 18, 20244.96405.05004.82004.99004.9900108,700
Jun 17, 20244.85005.05004.78004.95004.9500494,200
Jun 14, 20244.79004.88004.79004.83004.830044,800
Jun 13, 20244.78004.91004.70004.84004.840072,900
Jun 12, 20244.89004.93004.73004.80004.800069,900
Jun 11, 20244.84004.87004.71004.85004.850026,600
Jun 10, 20244.76004.94004.70004.80004.8000152,300
Jun 7, 20245.05005.11904.91004.95004.950057,400
Jun 6, 20245.10005.22004.96805.06005.060072,000
Jun 5, 20245.08005.19404.95005.16005.160053,300
Jun 4, 20245.46005.46004.95005.00005.000096,900
Jun 3, 20244.99005.63004.90005.55005.5500215,300
May 31, 20245.10005.24004.84004.99004.9900108,300
May 30, 20245.23005.23004.58005.06505.0650224,800
May 29, 20244.95006.28004.90005.14005.14001,491,900
May 28, 20244.81004.98004.70004.92004.920085,900
May 24, 20244.74004.82004.71004.73004.730010,500
May 23, 20244.98004.98004.69004.74004.740029,900
May 22, 20244.65004.93004.55004.70004.700055,800
May 21, 20244.60004.75004.52004.64004.640021,100
May 20, 20244.59004.69004.44004.55004.550059,600
May 17, 20244.65004.71004.50004.54004.540039,600
May 16, 20244.70004.70004.59004.61004.610024,700
May 15, 20244.75004.75004.51004.64004.640056,800
May 14, 20244.62004.78004.60004.64004.640037,900
May 13, 20244.81004.90004.50004.58004.5800151,400
May 10, 20244.98005.10004.63004.69004.690072,400
May 9, 20244.46004.94004.46004.82004.8200133,900
May 8, 20245.05005.09004.43004.60004.6000219,700
May 7, 20244.97005.20004.75004.97004.9700263,100
May 6, 20244.95005.13004.91005.05005.050053,100
May 3, 20245.11005.19004.90005.00005.000044,200
May 2, 20245.04005.08004.92005.08005.080022,700
May 1, 20245.13005.13005.02005.04005.04009,400
Apr 30, 20244.95005.20004.95005.10005.100043,100
Apr 29, 20244.86005.30004.85005.06005.060044,000
Apr 26, 20244.81005.06004.81005.03005.030028,000
Apr 25, 20245.06005.06004.81004.95004.950022,900
Apr 24, 20245.13005.13004.96005.06005.060011,100
Apr 23, 20244.99005.07004.85005.06005.060032,200
Apr 22, 20245.00005.25004.86005.01005.0100173,700
Apr 19, 20244.71004.97004.71004.96004.960051,000
Apr 18, 20244.86004.90004.70004.80004.800066,000
Apr 17, 20245.00005.00004.70004.85004.8500150,400
Apr 16, 20244.93004.98004.72004.98004.980020,100
Apr 15, 20245.01005.01004.70204.86004.860057,800
Apr 12, 20244.99005.05004.79505.00005.000058,800
Apr 11, 20245.00005.05004.93005.00005.000025,000
Apr 10, 20244.89005.10004.80005.08005.0800396,600
Apr 9, 20244.87005.06004.71004.97004.970046,900
Apr 8, 20244.79005.05004.79004.86004.860090,000
Apr 5, 20244.85005.07004.84005.03005.030017,500
Apr 4, 20245.05005.20004.74004.90004.9000344,800
Apr 3, 20244.88205.20004.82005.15005.150018,300
Apr 2, 20244.85004.97004.77004.96004.960011,400
Apr 1, 20244.92005.20004.75504.82004.820015,700
Mar 28, 20245.21005.21004.93004.93004.930021,200
Mar 27, 20244.95005.34004.80005.26005.2600247,000
Mar 26, 20244.86005.10004.83004.92004.920059,700
Mar 25, 20244.82004.90004.50004.78004.780035,100
Mar 22, 20244.83005.01004.61004.80004.800023,700
Mar 21, 20245.00005.10004.74504.80004.800033,400
Mar 20, 20244.67005.15004.67004.94004.940069,000
Mar 19, 20244.45004.75004.31004.67004.670048,400
Mar 18, 20244.46004.46004.23004.33004.330020,000
Mar 15, 20244.37004.71304.24004.46004.460027,900
Mar 14, 20244.59004.65004.02004.21004.210066,300
Mar 13, 20244.58004.85004.44004.53004.530026,500
Mar 12, 20244.95004.95004.54004.66004.660072,400
Mar 11, 20244.69005.47004.63004.85004.850064,800
Mar 8, 20245.04305.04804.65004.73004.730025,700
Mar 7, 20245.10005.22004.88004.99004.990032,600
Mar 6, 20245.15005.49004.65005.01005.010085,200
Mar 5, 20245.03007.37004.16005.60005.6000359,500
Mar 4, 20244.84005.62004.84005.62005.6200161,300
Mar 1, 20244.84005.15004.76504.84004.840043,200
Feb 29, 20245.05005.22004.78005.00005.000019,500
Feb 28, 20244.99005.20004.90005.00005.000063,300
Feb 27, 20244.87005.00004.80004.99004.990024,000
Feb 26, 20244.93004.95204.78104.79004.790015,700
Feb 23, 20244.70005.00004.70004.85004.850025,500
Feb 22, 20244.70004.99804.70004.77004.770016,300
Feb 21, 20245.25005.39004.35004.79004.7900115,500
Feb 20, 20244.61005.25004.47005.18005.180067,100
Feb 16, 20244.80004.80004.60004.68004.68003,500
Feb 15, 20244.62704.85004.62704.71004.71008,300
Feb 14, 20244.91004.91004.60004.89004.890027,100
Feb 13, 20244.78004.92004.63304.91004.91002,400
Feb 12, 20244.88004.93004.61204.92004.920018,400
Feb 9, 20244.64004.86004.51504.80004.800018,800
Feb 8, 20244.38004.57004.36004.50004.500014,100
Feb 7, 20244.38004.41004.23004.38004.380010,600
Feb 6, 20244.37004.43004.00004.38004.380012,800
Feb 5, 20244.50004.64004.22004.28004.280014,400
Feb 2, 20244.66004.66004.37004.49004.490012,500
Feb 1, 20244.53004.74004.52004.66004.66007,100
Jan 31, 20244.72004.72004.40304.59004.59006,700
Jan 30, 20244.37004.74004.25804.59004.590012,000
Jan 29, 20244.82004.87004.26004.42004.420056,700
Jan 26, 20244.85004.94004.81004.90004.90007,400
Jan 25, 20244.97004.99004.76004.85004.850017,800
Jan 24, 20244.99005.00504.67004.74004.740023,400
Jan 23, 20244.77005.17004.74004.92004.920021,100
Jan 22, 20244.57005.21604.57004.77004.7700112,600
Jan 19, 20244.50004.76004.40004.50004.500018,400
Jan 18, 20244.70004.99004.43304.51004.510052,400
Jan 17, 20244.44004.64004.41004.59004.590020,600
Jan 16, 20245.20005.24004.40504.57004.5700120,500

Related Tickers

TBRG TruBridge, Inc.
21.27
+0.90%
 
3902.T Medical Data Vision Co., Ltd.
435.00
+1.64%
 
AMWL American Well Corporation
7.98
-6.99%
 
INHC.L Induction Healthcare Group PLC
8.50
0.00%
 
TRLS.L Trellus Health plc
3.6850
-25.56%
 
GPI.MI GPI S.p.A.
10.28
+1.18%
 
ONE.AX Oneview Healthcare PLC
0.2850
+1.06%
 
KOO.L Kooth plc
180.50
0.00%
 
MPLN MultiPlan Corporation
15.00
+2.04%
 
6OVA.F Vitalhub Corp.
7.25
-3.33%