Sophia Genetics SA (SOPH) Historical Stock Data
4.85 ↓0.13 (-2.61%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SOPH is down -0.24% a day on average. There have been 15 days where Sophia Genetics SA closed green and 15 days where SOPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 5.00 | 4.85 | ↓$0.15 (-3.00%) | 4.70 | 5.00 | 150.39K |
| 2024-04-16 | 4.93 | 4.98 | ↑$0.05 (1.01%) | 4.72 | 4.98 | 20.15K |
| 2024-04-15 | 5.01 | 4.86 | ↓$0.15 (-2.99%) | 4.70 | 5.01 | 57.83K |
| 2024-04-12 | 4.99 | 5.00 | ↑$0.01 (0.20%) | 4.80 | 5.05 | 58.80K |
| 2024-04-11 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.93 | 5.05 | 25K |
| 2024-04-10 | 4.89 | 5.08 | ↑$0.19 (3.89%) | 4.80 | 5.10 | 396.55K |
| 2024-04-09 | 4.87 | 4.97 | ↑$0.10 (2.05%) | 4.71 | 5.06 | 46.94K |
| 2024-04-08 | 4.79 | 4.86 | ↑$0.07 (1.46%) | 4.79 | 5.05 | 90.04K |
| 2024-04-05 | 4.85 | 5.03 | ↑$0.18 (3.71%) | 4.84 | 5.07 | 17.46K |
| 2024-04-04 | 5.05 | 4.90 | ↓$0.15 (-2.97%) | 4.74 | 5.20 | 344.82K |
| 2024-04-03 | 4.88 | 5.15 | ↑$0.27 (5.49%) | 4.82 | 5.20 | 18.32K |
| 2024-04-02 | 4.85 | 4.96 | ↑$0.11 (2.27%) | 4.77 | 4.97 | 11.43K |
| 2024-04-01 | 4.92 | 4.82 | ↓$0.10 (-2.03%) | 4.76 | 5.20 | 15.73K |
| 2024-03-28 | 5.21 | 4.93 | ↓$0.28 (-5.37%) | 4.93 | 5.21 | 21.15K |
| 2024-03-27 | 4.95 | 5.26 | ↑$0.31 (6.26%) | 4.80 | 5.34 | 247K |
| 2024-03-26 | 4.86 | 4.92 | ↑$0.06 (1.23%) | 4.83 | 5.10 | 59.75K |
| 2024-03-25 | 4.82 | 4.78 | ↓$0.04 (-0.83%) | 4.50 | 4.90 | 35.11K |
| 2024-03-22 | 4.83 | 4.80 | ↓$0.03 (-0.62%) | 4.61 | 5.01 | 23.67K |
| 2024-03-21 | 5.00 | 4.80 | ↓$0.20 (-4.00%) | 4.75 | 5.10 | 33.45K |
| 2024-03-20 | 4.67 | 4.94 | ↑$0.27 (5.78%) | 4.67 | 5.15 | 69.03K |
| 2024-03-19 | 4.45 | 4.67 | ↑$0.22 (4.94%) | 4.31 | 4.75 | 48.43K |
| 2024-03-18 | 4.46 | 4.33 | ↓$0.13 (-2.91%) | 4.23 | 4.46 | 20K |
| 2024-03-15 | 4.37 | 4.46 | ↑$0.09 (2.06%) | 4.24 | 4.71 | 27.90K |
| 2024-03-14 | 4.59 | 4.21 | ↓$0.38 (-8.28%) | 4.02 | 4.65 | 66.26K |
| 2024-03-13 | 4.58 | 4.53 | ↓$0.05 (-1.09%) | 4.44 | 4.85 | 26.50K |
| 2024-03-12 | 4.95 | 4.66 | ↓$0.29 (-5.86%) | 4.54 | 4.95 | 72.44K |
| 2024-03-11 | 4.69 | 4.85 | ↑$0.16 (3.41%) | 4.63 | 5.47 | 64.77K |
| 2024-03-08 | 5.04 | 4.73 | ↓$0.31 (-6.20%) | 4.65 | 5.05 | 25.71K |
| 2024-03-07 | 5.10 | 4.99 | ↓$0.11 (-2.16%) | 4.88 | 5.22 | 32.58K |
| 2024-03-06 | 5.15 | 5.01 | ↓$0.14 (-2.72%) | 4.69 | 5.49 | 85.18K |
Create an account or log in to view more rows.
$SOPH the end is near
$SOPH Shorts talk the talk but cant walk the walk
$SOPH has just been halted from trading due to volatility.
$SOPH has just been halted from trading due to volatility.
$SOPH who is adding more tomorrow?
$SOPH bull trap confirmed
$SOPH man this will be good in coming weeks
$SOPH still waiting to short this. Next Tuesday feels right for some reason
$SOPH is it time?
$SOPH Powell save me