SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
3.135
+0.085 (2.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SOPHiA GENETICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.103.203.053.163.163.61%21,717
Apr 24, 20253.043.113.033.053.05-0.33%6,536
Apr 23, 20253.003.262.993.063.065.15%14,378
Apr 22, 20252.773.062.772.912.914.68%15,214
Apr 21, 20252.802.822.582.782.78-1.77%53,359
Apr 17, 20252.762.882.702.832.830.71%19,163
Apr 16, 20252.812.932.732.812.81-15,906
Apr 15, 20252.853.002.802.812.81-2.77%16,570
Apr 14, 20252.952.992.892.892.890.35%25,346
Apr 11, 20252.782.952.602.882.883.23%25,959
Apr 10, 20252.952.952.682.792.79-5.10%8,570
Apr 9, 20252.663.112.602.942.9410.53%84,980
Apr 8, 20252.912.992.652.662.66-1.12%46,785
Apr 7, 20252.702.882.602.692.69-2.54%83,536
Apr 4, 20253.003.292.702.762.76-8.00%82,838
Apr 3, 20253.143.263.003.003.00-8.81%29,400
Apr 2, 20253.173.463.093.293.293.79%10,979
Apr 1, 20253.343.493.053.173.17-4.52%35,042
Mar 31, 20253.143.493.123.323.321.84%24,981
Mar 28, 20253.673.673.203.263.26-11.41%48,763
Mar 27, 20253.753.753.543.683.68-29,403
Mar 26, 20253.183.723.183.683.6817.95%68,651
Mar 25, 20253.103.213.063.123.12-10,499
Mar 24, 20253.113.323.063.123.123.31%32,325
Mar 21, 20253.023.102.983.023.020.67%20,718
Mar 20, 20253.113.413.003.003.00-34,389
Mar 19, 20253.223.253.003.003.00-6.54%38,245
Mar 18, 20253.183.253.153.213.210.31%11,659
Mar 17, 20253.203.353.203.203.20-0.62%25,981
Mar 14, 20253.233.333.123.223.223.21%31,034
Mar 13, 20253.333.373.123.123.12-5.45%13,228
Mar 12, 20253.183.483.013.303.306.80%23,621
Mar 11, 20253.163.243.063.093.09-3.74%16,211
Mar 10, 20253.233.333.003.213.21-0.93%98,837
Mar 7, 20253.103.313.073.243.244.18%50,820
Mar 6, 20253.103.223.083.113.11-25,341
Mar 5, 20253.273.293.103.113.110.32%45,986
Mar 4, 20253.383.383.053.103.10-13.17%176,015
Mar 3, 20253.693.793.523.573.57-2.72%30,726
Feb 28, 20253.693.793.523.673.671.94%27,120
Feb 27, 20253.663.803.603.603.60-2.44%23,715
Feb 26, 20253.693.943.523.693.69-1.34%31,164
Feb 25, 20253.833.933.663.743.74-4.83%99,728
Feb 24, 20254.104.233.863.933.93-3.44%100,194
Feb 21, 20254.184.423.964.074.07-4.01%82,738
Feb 20, 20254.904.914.104.244.24-13.11%295,892
Feb 19, 20254.504.924.504.884.889.42%221,245
Feb 18, 20254.004.823.924.464.4611.22%322,985
Feb 14, 20253.924.053.734.014.011.78%140,806
Feb 13, 20253.803.943.663.943.943.68%80,641