SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
3.295
+0.035 (1.07%)
Mar 31, 2025, 2:24 PM EDT - Market open
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.15 | 3.28 | 3.23 | 3.28 | - | 0.46% | 12,424 |
| Mar 28, 2025 | 3.67 | 3.67 | 3.20 | 3.26 | 3.26 | -11.41% | 48,763 |
| Mar 27, 2025 | 3.75 | 3.75 | 3.54 | 3.68 | 3.68 | - | 29,403 |
| Mar 26, 2025 | 3.18 | 3.72 | 3.18 | 3.68 | 3.68 | 17.95% | 68,651 |
| Mar 25, 2025 | 3.10 | 3.21 | 3.06 | 3.12 | 3.12 | - | 10,499 |
| Mar 24, 2025 | 3.11 | 3.32 | 3.06 | 3.12 | 3.12 | 3.31% | 32,325 |
| Mar 21, 2025 | 3.02 | 3.10 | 2.98 | 3.02 | 3.02 | 0.67% | 20,718 |
| Mar 20, 2025 | 3.11 | 3.41 | 3.00 | 3.00 | 3.00 | - | 34,389 |
| Mar 19, 2025 | 3.22 | 3.25 | 3.00 | 3.00 | 3.00 | -6.54% | 38,245 |
| Mar 18, 2025 | 3.18 | 3.25 | 3.15 | 3.21 | 3.21 | 0.31% | 11,659 |
| Mar 17, 2025 | 3.20 | 3.35 | 3.20 | 3.20 | 3.20 | -0.62% | 25,981 |
| Mar 14, 2025 | 3.23 | 3.33 | 3.12 | 3.22 | 3.22 | 3.21% | 31,034 |
| Mar 13, 2025 | 3.33 | 3.37 | 3.12 | 3.12 | 3.12 | -5.45% | 13,228 |
| Mar 12, 2025 | 3.18 | 3.48 | 3.01 | 3.30 | 3.30 | 6.80% | 23,621 |
| Mar 11, 2025 | 3.16 | 3.24 | 3.06 | 3.09 | 3.09 | -3.74% | 16,211 |
| Mar 10, 2025 | 3.23 | 3.33 | 3.00 | 3.21 | 3.21 | -0.93% | 98,837 |
| Mar 7, 2025 | 3.10 | 3.31 | 3.07 | 3.24 | 3.24 | 4.18% | 50,820 |
| Mar 6, 2025 | 3.10 | 3.22 | 3.08 | 3.11 | 3.11 | - | 25,341 |
| Mar 5, 2025 | 3.27 | 3.29 | 3.10 | 3.11 | 3.11 | 0.32% | 45,986 |
| Mar 4, 2025 | 3.38 | 3.38 | 3.05 | 3.10 | 3.10 | -13.17% | 176,015 |
| Mar 3, 2025 | 3.69 | 3.79 | 3.52 | 3.57 | 3.57 | -2.72% | 30,726 |
| Feb 28, 2025 | 3.69 | 3.79 | 3.52 | 3.67 | 3.67 | 1.94% | 27,120 |
| Feb 27, 2025 | 3.66 | 3.80 | 3.60 | 3.60 | 3.60 | -2.44% | 23,715 |
| Feb 26, 2025 | 3.69 | 3.94 | 3.52 | 3.69 | 3.69 | -1.34% | 31,164 |
| Feb 25, 2025 | 3.83 | 3.93 | 3.66 | 3.74 | 3.74 | -4.83% | 99,728 |
| Feb 24, 2025 | 4.10 | 4.23 | 3.86 | 3.93 | 3.93 | -3.44% | 100,194 |
| Feb 21, 2025 | 4.18 | 4.42 | 3.96 | 4.07 | 4.07 | -4.01% | 82,738 |
| Feb 20, 2025 | 4.90 | 4.91 | 4.10 | 4.24 | 4.24 | -13.11% | 295,892 |
| Feb 19, 2025 | 4.50 | 4.92 | 4.50 | 4.88 | 4.88 | 9.42% | 221,245 |
| Feb 18, 2025 | 4.00 | 4.82 | 3.92 | 4.46 | 4.46 | 11.22% | 322,985 |
| Feb 14, 2025 | 3.92 | 4.05 | 3.73 | 4.01 | 4.01 | 1.78% | 140,806 |
| Feb 13, 2025 | 3.80 | 3.94 | 3.66 | 3.94 | 3.94 | 3.68% | 80,641 |
| Feb 12, 2025 | 3.71 | 3.86 | 3.60 | 3.80 | 3.80 | 3.26% | 31,334 |
| Feb 11, 2025 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -4.42% | 50,630 |
| Feb 10, 2025 | 3.66 | 3.87 | 3.63 | 3.85 | 3.85 | 5.48% | 79,210 |
| Feb 7, 2025 | 3.58 | 3.78 | 3.52 | 3.65 | 3.65 | 2.24% | 39,965 |
| Feb 6, 2025 | 3.81 | 3.93 | 3.52 | 3.57 | 3.57 | -6.05% | 103,129 |
| Feb 5, 2025 | 3.62 | 3.89 | 3.51 | 3.80 | 3.80 | 4.68% | 45,578 |
| Feb 4, 2025 | 3.53 | 3.65 | 3.42 | 3.63 | 3.63 | 2.83% | 22,554 |
| Feb 3, 2025 | 3.41 | 3.63 | 3.28 | 3.53 | 3.53 | 0.86% | 33,487 |
| Jan 31, 2025 | 3.59 | 3.59 | 3.25 | 3.50 | 3.50 | -2.51% | 68,086 |
| Jan 30, 2025 | 3.70 | 3.75 | 3.47 | 3.59 | 3.59 | -0.28% | 50,889 |
| Jan 29, 2025 | 4.33 | 4.33 | 3.30 | 3.60 | 3.60 | -16.86% | 265,439 |
| Jan 28, 2025 | 4.36 | 4.51 | 4.06 | 4.33 | 4.33 | -3.35% | 128,015 |
| Jan 27, 2025 | 3.97 | 4.88 | 3.97 | 4.48 | 4.48 | 6.67% | 446,444 |
| Jan 24, 2025 | 4.35 | 4.35 | 3.70 | 4.20 | 4.20 | -3.00% | 119,420 |
| Jan 23, 2025 | 3.61 | 4.35 | 3.53 | 4.33 | 4.33 | 17.66% | 182,739 |
| Jan 22, 2025 | 3.24 | 3.72 | 3.20 | 3.68 | 3.68 | 12.54% | 284,663 |
| Jan 21, 2025 | 3.14 | 3.30 | 3.10 | 3.27 | 3.27 | 4.81% | 75,876 |
| Jan 17, 2025 | 2.99 | 3.15 | 2.93 | 3.12 | 3.12 | 4.70% | 48,509 |