SOPHiA GENETICS SA - Ordinary Shares (SOPH)
3.0500
-0.2400 (-7.29%)
NASDAQ · Last Trade: Apr 3rd, 1:32 PM EDT
Historical Prices For SOPHiA GENETICS SA - Ordinary Shares (SOPH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.17 | 3.46 | 3.08 | 3.29 | 10,979 | 3.29 |
| 4/01/2025 | 3.34 | 3.49 | 3.05 | 3.17 | 35,042 | 3.17 |
| 3/31/2025 | 3.14 | 3.49 | 3.12 | 3.32 | 24,981 | 3.32 |
| 3/28/2025 | 3.67 | 3.67 | 3.20 | 3.26 | 48,763 | 3.26 |
| 3/27/2025 | 3.75 | 3.75 | 3.54 | 3.68 | 29,403 | 3.68 |
| 3/26/2025 | 3.18 | 3.71 | 3.18 | 3.68 | 68,641 | 3.68 |
| 3/25/2025 | 3.10 | 3.21 | 3.06 | 3.12 | 10,499 | 3.12 |
| 3/24/2025 | 3.11 | 3.32 | 3.06 | 3.12 | 32,325 | 3.12 |
| 3/21/2025 | 3.02 | 3.10 | 2.98 | 3.02 | 20,718 | 3.02 |
| 3/20/2025 | 3.11 | 3.41 | 3.00 | 3.00 | 34,389 | 3.00 |
| 3/19/2025 | 3.22 | 3.25 | 3.00 | 3.00 | 38,245 | 3.00 |
| 3/18/2025 | 3.18 | 3.25 | 3.15 | 3.21 | 11,659 | 3.21 |
| 3/17/2025 | 3.20 | 3.35 | 3.20 | 3.20 | 25,981 | 3.20 |
| 3/14/2025 | 3.23 | 3.33 | 3.12 | 3.22 | 31,034 | 3.22 |
| 3/13/2025 | 3.33 | 3.37 | 3.12 | 3.12 | 13,228 | 3.12 |
| 3/12/2025 | 3.18 | 3.48 | 3.01 | 3.30 | 23,621 | 3.30 |
| 3/11/2025 | 3.16 | 3.24 | 3.06 | 3.09 | 16,211 | 3.09 |
| 3/10/2025 | 3.23 | 3.33 | 3.00 | 3.21 | 98,837 | 3.21 |
| 3/07/2025 | 3.10 | 3.31 | 3.07 | 3.24 | 50,820 | 3.24 |
| 3/06/2025 | 3.10 | 3.22 | 3.08 | 3.11 | 25,341 | 3.11 |
| 3/05/2025 | 3.27 | 3.29 | 3.10 | 3.11 | 45,986 | 3.11 |
| 3/04/2025 | 3.38 | 3.38 | 3.05 | 3.10 | 176,015 | 3.10 |
| 3/03/2025 | 3.69 | 3.79 | 3.52 | 3.57 | 30,726 | 3.57 |
| 2/28/2025 | 3.69 | 3.79 | 3.52 | 3.67 | 27,120 | 3.67 |
| 2/27/2025 | 3.66 | 3.80 | 3.60 | 3.60 | 23,715 | 3.60 |
| 2/26/2025 | 3.69 | 3.94 | 3.52 | 3.69 | 31,164 | 3.69 |
| 2/25/2025 | 3.83 | 3.93 | 3.66 | 3.74 | 95,656 | 3.74 |
| 2/24/2025 | 4.10 | 4.23 | 3.86 | 3.93 | 99,873 | 3.93 |
| 2/21/2025 | 4.18 | 4.42 | 3.96 | 4.07 | 82,738 | 4.07 |
| 2/20/2025 | 4.90 | 4.91 | 4.10 | 4.24 | 295,842 | 4.24 |
| 2/19/2025 | 4.50 | 4.92 | 4.50 | 4.88 | 221,244 | 4.88 |
| 2/18/2025 | 4.00 | 4.82 | 3.92 | 4.46 | 318,587 | 4.46 |
| 2/14/2025 | 3.92 | 4.05 | 3.73 | 4.01 | 140,806 | 4.01 |
| 2/13/2025 | 3.80 | 3.94 | 3.66 | 3.94 | 80,537 | 3.94 |
| 2/12/2025 | 3.71 | 3.86 | 3.60 | 3.80 | 29,834 | 3.80 |
| 2/11/2025 | 3.85 | 3.85 | 3.68 | 3.68 | 50,630 | 3.68 |
| 2/10/2025 | 3.66 | 3.87 | 3.63 | 3.85 | 79,209 | 3.85 |
| 2/07/2025 | 3.58 | 3.78 | 3.52 | 3.65 | 39,965 | 3.65 |
| 2/06/2025 | 3.81 | 3.93 | 3.52 | 3.57 | 103,129 | 3.57 |
| 2/05/2025 | 3.62 | 3.89 | 3.51 | 3.80 | 45,578 | 3.80 |
| 2/04/2025 | 3.53 | 3.65 | 3.42 | 3.63 | 22,554 | 3.63 |
| 2/03/2025 | 3.41 | 3.63 | 3.27 | 3.53 | 33,487 | 3.53 |
| 1/31/2025 | 3.59 | 3.59 | 3.25 | 3.50 | 68,086 | 3.50 |
| 1/30/2025 | 3.70 | 3.75 | 3.47 | 3.59 | 50,886 | 3.59 |
| 1/29/2025 | 4.33 | 4.33 | 3.30 | 3.60 | 265,439 | 3.60 |
| 1/28/2025 | 4.36 | 4.51 | 4.06 | 4.33 | 127,991 | 4.33 |
| 1/27/2025 | 3.97 | 4.88 | 3.97 | 4.48 | 446,435 | 4.48 |
| 1/24/2025 | 4.35 | 4.35 | 3.70 | 4.20 | 119,420 | 4.20 |
| 1/23/2025 | 3.61 | 4.35 | 3.52 | 4.33 | 182,737 | 4.33 |
| 1/22/2025 | 3.24 | 3.72 | 3.20 | 3.68 | 284,661 | 3.68 |
| 1/21/2025 | 3.14 | 3.30 | 3.10 | 3.27 | 75,875 | 3.27 |
| 1/17/2025 | 2.99 | 3.15 | 2.93 | 3.12 | 48,509 | 3.12 |
| 1/16/2025 | 3.17 | 3.17 | 2.96 | 2.98 | 24,505 | 2.98 |
| 1/15/2025 | 3.40 | 3.40 | 3.15 | 3.18 | 23,417 | 3.18 |
| 1/14/2025 | 3.45 | 3.45 | 3.30 | 3.38 | 25,304 | 3.38 |
| 1/13/2025 | 2.94 | 3.60 | 2.94 | 3.43 | 92,850 | 3.43 |
| 1/10/2025 | 2.98 | 3.05 | 2.89 | 2.89 | 52,724 | 2.89 |
| 1/08/2025 | 3.00 | 3.07 | 2.88 | 2.90 | 29,076 | 2.90 |
| 1/07/2025 | 3.17 | 3.17 | 2.99 | 3.04 | 36,004 | 3.04 |
| 1/06/2025 | 3.36 | 3.36 | 3.05 | 3.06 | 67,187 | 3.06 |
| 1/03/2025 | 3.24 | 3.40 | 3.22 | 3.26 | 14,097 | 3.26 |