Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sophia Genetics Sa (NQ: SOPH )

4.730 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
May 24, 2024 4.740 4.820 4.710 4.730 10,528 -0.01(-0.21%)
May 23, 2024 4.980 4.980 4.690 4.740 29,918 +0.04(+0.85%)
May 22, 2024 4.650 4.930 4.550 4.700 55,844 +0.06(+1.29%)
May 21, 2024 4.600 4.750 4.520 4.640 21,066 +0.09(+1.98%)
May 20, 2024 4.590 4.690 4.440 4.550 59,624 +0.01(+0.22%)
May 17, 2024 4.650 4.710 4.500 4.540 39,618 -0.07(-1.52%)
May 16, 2024 4.700 4.700 4.590 4.610 24,720 -0.03(-0.65%)
May 15, 2024 4.750 4.750 4.510 4.640 56,765 +0.00(+0.00%)
May 14, 2024 4.620 4.780 4.600 4.640 37,859 +0.06(+1.31%)
May 13, 2024 4.810 4.900 4.500 4.580 151,400 -0.11(-2.35%)
May 10, 2024 4.980 5.100 4.630 4.690 72,445 -0.13(-2.70%)
May 09, 2024 4.460 4.940 4.460 4.820 133,905 +0.22(+4.78%)
May 08, 2024 5.050 5.090 4.430 4.600 219,784 -0.37(-7.44%)
May 07, 2024 4.970 5.200 4.750 4.970 263,135 -0.08(-1.58%)
May 06, 2024 4.950 5.130 4.910 5.050 53,108 +0.05(+1.00%)
May 03, 2024 5.110 5.190 4.900 5.000 44,246 -0.08(-1.57%)
May 02, 2024 5.040 5.080 4.920 5.080 22,660 +0.04(+0.79%)
May 01, 2024 5.130 5.130 5.020 5.040 9,432 -0.06(-1.18%)
Apr 30, 2024 4.950 5.200 4.950 5.100 43,117 +0.04(+0.79%)
Apr 29, 2024 4.860 5.300 4.850 5.060 43,965 +0.03(+0.60%)
Apr 26, 2024 4.810 5.060 4.810 5.030 28,002 +0.08(+1.62%)
Apr 25, 2024 5.060 5.060 4.810 4.950 22,900 -0.11(-2.17%)
Apr 24, 2024 5.130 5.130 4.960 5.060 11,136 +0.00(+0.00%)
Apr 23, 2024 4.990 5.070 4.850 5.060 32,198 +0.05(+1.00%)
Apr 22, 2024 5.000 5.250 4.860 5.010 173,655 +0.05(+1.01%)
Apr 19, 2024 4.710 4.970 4.710 4.960 51,047 +0.16(+3.33%)
Apr 18, 2024 4.860 4.900 4.700 4.800 66,018 -0.05(-1.03%)
Apr 17, 2024 5.000 5.000 4.700 4.850 150,391 -0.13(-2.61%)
Apr 16, 2024 4.930 4.980 4.720 4.980 20,148 +0.12(+2.47%)
Apr 15, 2024 5.010 5.010 4.702 4.860 57,828 -0.14(-2.80%)
Apr 12, 2024 4.990 5.050 4.795 5.000 58,796 +0.00(+0.00%)
Apr 11, 2024 5.000 5.050 4.930 5.000 24,995 -0.08(-1.57%)
Apr 10, 2024 4.890 5.100 4.800 5.080 396,551 +0.11(+2.21%)
Apr 09, 2024 4.870 5.060 4.710 4.970 46,937 +0.11(+2.26%)
Apr 08, 2024 4.790 5.050 4.790 4.860 90,036 -0.17(-3.38%)
Apr 05, 2024 4.850 5.070 4.840 5.030 17,458 +0.13(+2.65%)
Apr 04, 2024 5.050 5.200 4.740 4.900 344,820 -0.25(-4.85%)
Apr 03, 2024 4.880 5.200 4.820 5.150 18,319 +0.19(+3.83%)
Apr 02, 2024 4.850 4.970 4.770 4.960 11,433 +0.14(+2.90%)
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.