Sophia Genetics SA (SOPH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -6.61375661376 | 3.78 | 4.1 | 3.21 | 27876 | 3.72351129 | CS |
| 4 | -0.32 | -8.31168831169 | 3.85 | 4.38 | 3.21 | 33720 | 3.92777805 | CS |
| 12 | -1.04 | -22.7571115974 | 4.57 | 4.81 | 2.7 | 56485 | 3.89511913 | CS |
| 26 | -1.32 | -27.2164948454 | 4.85 | 6.28 | 2.7 | 85198 | 4.60931905 | CS |
| 52 | 0.98 | 38.431372549 | 2.55 | 7.37 | 2.45 | 63992 | 4.58330607 | CS |
| 156 | -15.47 | -81.4210526316 | 19 | 19 | 1.685 | 77047 | 5.36539122 | CS |
| 260 | -14.92 | -80.8672086721 | 18.45 | 19.8 | 1.685 | 82291 | 6.79811032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 3.53 | -0.07 | -1.94 | 3.62 | 3.63 | 3.49 | 8574 |
| 1727822100 | 3.6 | -0.05 | -1.37 | 3.66 | 3.66 | 3.21 | 63126 |
| 1727735700 | 3.65 | -0.08 | -2.14 | 3.75 | 3.84 | 3.57 | 24156 |
| 1727476500 | 3.73 | -0.1 | -2.61 | 3.8 | 3.95 | 3.73 | 6733 |
| 1727390100 | 3.83 | -0.25 | -6.13 | 4.03 | 4.03 | 3.797 | 26576 |
| 1727303700 | 4.08 | 0.33 | 8.80 | 3.78 | 4.1 | 3.78 | 18791 |
| 1727217300 | 3.75 | -0.08 | -2.09 | 3.81 | 3.98 | 3.75 | 8432 |
| 1727130900 | 3.83 | 0 | 0.00 | 3.88 | 3.945 | 3.74 | 19469 |
| 1726871700 | 3.83 | -0.4 | -9.46 | 4.18 | 4.23 | 3.83 | 15711 |
| 1726785300 | 4.23 | -0.14 | -3.20 | 4.33 | 4.34 | 4 | 85449 |
| 1726698900 | 4.37 | 0.39 | 9.80 | 3.93 | 4.38 | 3.895 | 60637 |
| 1726612500 | 3.98 | -0.01 | -0.25 | 4.0599999 | 4.0599999 | 3.75 | 22466 |
| 1726526100 | 3.99 | -0.02 | -0.50 | 3.96 | 4.17 | 3.92 | 27808 |
| 1726266900 | 4.01 | 0.11 | 2.82 | 3.88 | 4.19 | 3.69 | 63099 |
| 1726180500 | 3.9 | -0.1 | -2.50 | 3.92 | 4 | 3.85 | 46457 |
| 1726094100 | 4 | 0.32 | 8.70 | 3.72 | 4 | 3.64 | 22523 |
| 1726007700 | 3.68 | -0.01 | -0.27 | 3.66 | 4 | 3.6 | 67470 |
| 1725921300 | 3.69 | -0.06 | -1.60 | 3.79 | 3.79 | 3.5902 | 25420 |
| 1725662100 | 3.75 | -0.22 | -5.54 | 3.99 | 3.99 | 3.75 | 13631 |
| 1725575700 | 3.97 | 0.21 | 5.59 | 3.75 | 4 | 3.74 | 33332 |
| 1725489300 | 3.76 | -0.07 | -1.83 | 3.85 | 3.99 | 3.75 | 23123 |
| 1725402900 | 3.83 | -0.01 | -0.26 | 3.88 | 4.07 | 3.81 | 108899 |
| 1725057300 | 3.84 | 0.04 | 1.05 | 3.85 | 3.91 | 3.75 | 25946 |
| 1724970900 | 3.8 | 0 | 0.00 | 3.8 | 4.025 | 3.7 | 40791 |
| 1724884500 | 3.8 | 0.19 | 5.26 | 3.69 | 3.84 | 3.52 | 49491 |
| 1724798100 | 3.61 | -0.13 | -3.48 | 3.7 | 3.74 | 3.6 | 9516 |
| 1724711700 | 3.74 | 0 | 0.00 | 3.83 | 3.85 | 3.64 | 27764 |
| 1724452500 | 3.74 | 0.2 | 5.65 | 3.53 | 3.83 | 3.43 | 85640 |
| 1724366100 | 3.54 | 0.09 | 2.61 | 3.42 | 3.56 | 3.15 | 96392 |
| 1724279700 | 3.45 | -0.25 | -6.76 | 3.67 | 3.7 | 3.421 | 90475 |
| 1724193300 | 3.7 | 0.2 | 5.71 | 3.5 | 3.87 | 3.47 | 176930 |
| 1724106900 | 3.5 | 0.24 | 7.36 | 3.3 | 3.55 | 3.285 | 165363 |
| 1723847700 | 3.2599999 | -0.08 | -2.40 | 3.37 | 3.37 | 3.19 | 27624 |
| 1723761300 | 3.34 | 0.06 | 1.83 | 3.33 | 3.53 | 2.87 | 111000 |
| 1723674900 | 3.2799999 | -0.11 | -3.24 | 3.48 | 3.5499 | 3.205 | 124289 |
| 1723588500 | 3.39 | 0.2 | 6.27 | 3.24 | 3.5399 | 3.24 | 117237 |
| 1723502100 | 3.19 | -0.05 | -1.54 | 3.22 | 3.34 | 2.92 | 102079 |
| 1723242900 | 3.24 | -0.12 | -3.43 | 3.4 | 3.53 | 3.1 | 50213 |
| 1723156500 | 3.355 | -0.3 | -8.08 | 3.65 | 3.82 | 3.32 | 31714 |
| 1723070100 | 3.65 | -0.41 | -10.10 | 4.0599999 | 4.45 | 3.502 | 146876 |
| 1722983700 | 4.0599999 | -0.09 | -2.17 | 3 | 4.0599999 | 2.7 | 294990 |
| 1722897300 | 4.15 | -0.3 | -6.74 | 4.35 | 4.5 | 4.095 | 42996 |
| 1722638100 | 4.45 | -0.04 | -0.89 | 4.43 | 4.5 | 4.35 | 68076 |
| 1722551700 | 4.49 | 0.09 | 2.05 | 4.41 | 4.54 | 4.41 | 75972 |
| 1722465300 | 4.4 | -0.07 | -1.57 | 4.46 | 4.59 | 4.4 | 74474 |
| 1722378900 | 4.47 | -0.13 | -2.83 | 4.57 | 4.6 | 4.46 | 34745 |
| 1722292500 | 4.6 | -0.05 | -1.08 | 4.59 | 4.62 | 4.4 | 30805 |
| 1722033300 | 4.65 | 0.02 | 0.43 | 4.63 | 4.66 | 4.51 | 36075 |
| 1721946900 | 4.63 | 0.01 | 0.22 | 4.66 | 4.73 | 4.59 | 9623 |
| 1721860500 | 4.62 | 0.02 | 0.43 | 4.5599999 | 4.76 | 4.5599999 | 17705 |
| 1721774100 | 4.6 | -0.14 | -2.95 | 4.71 | 4.7699999 | 4.41 | 85107 |
| 1721687700 | 4.74 | 0.16 | 3.49 | 4.6 | 4.74 | 4.6 | 12035 |
| 1721428500 | 4.58 | -0.08 | -1.72 | 4.66 | 4.67 | 4.46 | 41900 |
| 1721342100 | 4.66 | -0.05 | -1.06 | 4.67 | 4.78 | 4.6 | 17247 |
| 1721255700 | 4.71 | -0.09 | -1.88 | 4.8 | 4.8099999 | 4.59 | 26696 |
| 1721169300 | 4.8 | 0.2 | 4.35 | 4.63 | 4.8 | 4.57 | 74793 |
| 1721082900 | 4.6 | -0.06 | -1.29 | 4.65 | 4.6849999 | 4.48 | 72759 |
| 1720823700 | 4.66 | -0.05 | -1.06 | 4.71 | 4.8 | 4.59 | 28590 |
| 1720737300 | 4.71 | 0.13 | 2.84 | 4.62 | 4.7699999 | 4.62 | 12108 |
| 1720650900 | 4.58 | 0.02 | 0.44 | 4.57 | 4.61 | 4.5599999 | 13283 |
| 1720564500 | 4.5599999 | 0.04 | 0.88 | 4.55 | 4.61 | 4.5 | 57439 |
| 1720478100 | 4.5199999 | -0.08 | -1.74 | 4.66 | 4.66 | 4.51 | 33318 |
| 1720218900 | 4.6 | -0.06 | -1.29 | 4.63 | 4.64 | 4.3522 | 162369 |
| 1720040640 | 4.66 | 0.07 | 1.53 | 4.57 | 4.679 | 4.54 | 17996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
