Free Trial

SOPHiA GENETICS (SOPH) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free SOPH Stock Alerts
$4.58
-0.11 (-2.35%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

SOPHiA GENETICS Stock Price Performance

5 Day
Performance
-4.98%
1 Month
Performance
-8.40%
3 Month
Performance
-1.72%
6 Month
Performance
+24.80%
Year-To-Date
Performance
-2.76%
1 Year
Performance
+1.55%
Receive SOPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SOPHiA GENETICS and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

SOPH Stock Chart for Tuesday, May, 14, 2024

SOPH Chart by TradingView

SOPHiA GENETICS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$4.69$4.58
-2.35%		$4.90$4.50151,399 shs$298.75 million
05/10/2024$4.82$4.69
-2.70%		$5.10$4.6372,440 shs$305.93 million
05/09/2024$4.60$4.82
+4.78%		$4.94$4.46133,905 shs$314.41 million
05/08/2024$4.97$4.60
-7.44%		$5.07$4.43219,754 shs$300.06 million
05/07/2024$5.05$4.97
-1.58%		$5.20$4.75263,135 shs$324.19 million
05/06/2024$5.00$5.05
+1.00%		$5.13$4.9153,108 shs$329.42 million
05/03/2024$5.08$5.00
-1.57%		$5.19$4.9044,246 shs$326.15 million
05/02/2024$5.04$5.08
+0.79%		$5.08$4.9222,660 shs$331.37 million
05/01/2024$5.10$5.04
-1.18%		$5.13$5.029,432 shs$332.68 million
04/30/2024$5.06$5.10
+0.79%		$5.20$4.9543,117 shs$332.67 million
04/29/2024$5.03$5.06
+0.60%		$5.30$4.8543,965 shs$330.06 million
04/26/2024$4.95$5.03
+1.62%		$5.06$4.8127,982 shs$328.11 million
04/25/2024$5.06$4.95
-2.17%		$5.06$4.8122,899 shs$322.89 million
04/24/2024$5.06$5.06$5.13$4.9611,136 shs$330.06 million
04/23/2024$5.01$5.06
+1.00%		$5.07$4.8532,198 shs$330.06 million
04/22/2024$4.96$5.01
+1.01%		$5.25$4.86173,655 shs$326.81 million
04/19/2024$4.80$4.96
+3.33%		$4.97$4.7151,047 shs$323.54 million
04/18/2024$4.85$4.80
-1.03%		$4.90$4.7066,018 shs$313.10 million
04/17/2024$4.98$4.85
-2.61%		$5.00$4.70150,391 shs$316.37 million
04/16/2024$4.86$4.98
+2.47%		$4.98$4.7220,148 shs$324.85 million
04/15/2024$5.00$4.86
-2.80%		$5.01$4.7057,828 shs$317.02 million
04/12/2024$5.00$5.00$5.05$4.8058,784 shs$326.15 million
04/11/2024$5.08$5.00
-1.57%		$5.05$4.9424,993 shs$326.15 million
04/10/2024$4.97$5.08
+2.21%		$5.10$4.80396,551 shs$331.37 million
04/09/2024$4.86$4.97
+2.26%		$5.06$4.7146,937 shs$324.19 million
04/08/2024$5.03$4.86
-3.38%		$5.05$4.7990,036 shs$317.02 million
04/05/2024$4.90$5.03
+2.65%		$5.07$4.8417,458 shs$328.11 million
04/04/2024$5.15$4.90
-4.85%		$5.20$4.74344,762 shs$319.63 million
04/03/2024$4.96$5.15
+3.83%		$5.20$4.8218,319 shs$335.94 million
04/02/2024$4.82$4.96
+2.90%		$4.97$4.8211,433 shs$323.54 million
04/01/2024$4.93$4.82
-2.23%		$5.20$4.7615,733 shs$314.41 million
03/29/2024$4.93$4.93$5.21$4.9321,154 shs$321.58 million
03/28/2024$5.26$4.93
-6.27%		$5.21$4.9321,152 shs$321.58 million
03/27/2024$4.92$5.26
+6.91%		$5.34$4.80246,999 shs$343.11 million
03/26/2024$4.78$4.92
+2.93%		$5.10$4.8359,650 shs$320.93 million
03/25/2024$4.80$4.78
-0.42%		$4.90$4.5035,108 shs$311.80 million
03/22/2024$4.80$4.80$5.01$4.6123,665 shs$313.10 million
03/21/2024$4.94$4.80
-2.83%		$5.10$4.7533,354 shs$313.10 million
03/20/2024$4.67$4.94
+5.78%		$5.15$4.6769,029 shs$322.24 million
03/19/2024$4.33$4.67
+7.85%		$4.75$4.3148,432 shs$304.63 million
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/18/2024$4.46$4.33
-2.91%		$4.46$4.2316,968 shs$282.45 million
03/15/2024$4.21$4.46
+5.94%		$4.71$4.2427,896 shs$290.93 million
03/14/2024$4.53$4.21
-7.06%		$4.65$4.0266,262 shs$274.62 million
03/13/2024$4.66$4.53
-2.79%		$4.85$4.4426,497 shs$295.49 million
03/12/2024$4.85$4.66
-3.92%		$4.95$4.5472,444 shs$304.30 million
03/11/2024$4.73$4.85
+2.54%		$5.47$4.6364,774 shs$316.71 million
03/08/2024$4.99$4.73
-5.21%		$5.05$4.6525,707 shs$308.87 million
03/07/2024$5.01$4.99
-0.40%		$5.22$4.8832,581 shs$0.00
03/06/2024$5.60$5.01
-10.54%		$5.49$4.6585,178 shs$0.00
03/05/2024$5.62$5.60
-0.36%		$7.37$4.16358,505 shs$354.70 million
03/04/2024$4.84$5.62
+16.12%		$5.62$4.84161,303 shs$0.00
03/01/2024$5.00$4.84
-3.20%		$5.15$4.7743,247 shs$0.00
02/29/2024$5.00$5.00$5.22$4.7819,523 shs$316.70 million
02/28/2024$4.99$5.00
+0.20%		$5.19$4.9063,306 shs$0.00
02/27/2024$4.79$4.99
+4.18%		$5.00$4.8023,986 shs$0.00
02/26/2024$4.85$4.79
-1.24%		$4.93$4.7815,734 shs$0.00
02/23/2024$4.77$4.85
+1.68%		$5.00$4.7025,484 shs$0.00
02/22/2024$4.79$4.77
-0.42%		$5.00$4.7016,343 shs$0.00
02/21/2024$5.18$4.79
-7.53%		$5.39$4.35115,533 shs$0.00
02/20/2024$4.68$5.18
+10.68%		$5.25$4.4766,080 shs$0.00
02/19/2024$4.68$4.68$4.80$4.603,500 shs$296.43 million
02/16/2024$4.71$4.68
-0.64%		$4.80$4.603,519 shs$0.00
02/15/2024$4.66$4.71
+1.07%		$4.85$4.636,628 shs$298.33 million
02/14/2024$4.91$4.66
-5.09%		$4.91$4.6527,090 shs$0.00
02/13/2024$4.92$4.91
-0.20%		$4.92$4.632,363 shs$0.00

Related Companies:
This page (NASDAQ:SOPH) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research