Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SOPHiA GENETICS SA - Ordinary Shares (NQ:SOPH)

4.750 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	4.810	4.810	4.530	4.750	116,566	-0.05(-1.04%)
Dec 11, 2025	4.630	4.830	4.530	4.800	53,158	+0.15(+3.23%)
Dec 10, 2025	4.610	4.840	4.580	4.650	92,323	+0.05(+1.09%)
Dec 09, 2025	4.780	4.830	4.600	4.600	36,294	-0.27(-5.54%)
Dec 08, 2025	4.810	5.000	4.620	4.870	98,742	+0.02(+0.41%)
Dec 05, 2025	5.070	5.071	4.765	4.850	69,087	-0.17(-3.39%)
Dec 04, 2025	4.940	5.180	4.930	5.020	101,200	+0.10(+2.03%)
Dec 03, 2025	5.120	5.290	4.900	4.920	189,513	-0.13(-2.57%)
Dec 02, 2025	4.890	5.150	4.795	5.050	225,679	+0.21(+4.45%)
Dec 01, 2025	4.720	4.850	4.540	4.835	75,494	-0.08(-1.73%)
Nov 28, 2025	4.910	5.010	4.840	4.920	56,819	-0.01(-0.20%)
Nov 26, 2025	4.830	4.950	4.765	4.930	56,302	+0.12(+2.49%)
Nov 25, 2025	4.810	4.917	4.620	4.810	201,770	-0.05(-1.03%)
Nov 24, 2025	4.540	4.901	4.360	4.860	119,711	+0.32(+7.05%)
Nov 21, 2025	3.980	4.705	3.910	4.540	264,655	+0.65(+16.71%)
Nov 20, 2025	4.100	4.200	3.830	3.890	69,171	-0.12(-2.99%)
Nov 19, 2025	4.080	4.100	3.980	4.010	78,679	-0.08(-1.96%)
Nov 18, 2025	4.010	4.150	4.010	4.090	79,677	+0.04(+0.99%)
Nov 17, 2025	4.280	4.280	4.050	4.050	75,992	-0.26(-6.03%)
Nov 14, 2025	4.300	4.470	4.100	4.310	50,088	-0.07(-1.60%)
Nov 13, 2025	4.290	4.500	4.250	4.380	35,321	+0.06(+1.39%)
Nov 12, 2025	4.640	4.698	4.290	4.320	45,546	-0.30(-6.49%)
Nov 11, 2025	4.570	4.690	4.370	4.620	74,037	+0.27(+6.21%)
Nov 10, 2025	4.370	4.569	4.210	4.350	47,686	-0.02(-0.46%)
Nov 07, 2025	4.640	4.640	4.310	4.370	142,437	-0.37(-7.81%)
Nov 06, 2025	4.480	4.760	4.480	4.740	69,859	+0.22(+4.87%)
Nov 05, 2025	4.540	4.720	4.470	4.520	175,642	-0.16(-3.42%)
Nov 04, 2025	4.820	5.110	4.630	4.680	113,786	-0.32(-6.40%)
Nov 03, 2025	4.990	5.075	4.830	5.000	193,212	+0.00(+0.00%)
Oct 31, 2025	5.260	5.300	4.890	5.000	157,217	-0.19(-3.66%)
Oct 30, 2025	4.560	5.299	4.550	5.190	606,626	+0.65(+14.32%)
Oct 29, 2025	4.060	4.650	4.050	4.540	153,172	+0.45(+11.00%)
Oct 28, 2025	4.200	4.289	4.010	4.090	93,294	-0.11(-2.62%)
Oct 27, 2025	4.290	4.370	4.083	4.200	106,158	-0.05(-1.18%)
Oct 24, 2025	4.100	4.350	4.010	4.250	69,002	+0.13(+3.16%)
Oct 23, 2025	4.000	4.410	4.000	4.120	93,379	+0.12(+3.00%)
Oct 22, 2025	4.180	4.180	3.750	4.000	59,068	-0.20(-4.76%)
Oct 21, 2025	4.180	4.200	4.000	4.200	34,192	+0.01(+0.24%)
Oct 20, 2025	4.370	4.373	3.790	4.190	119,844	-0.12(-2.78%)
Oct 17, 2025	4.310	4.429	4.250	4.310	79,713	-0.13(-2.93%)
Oct 16, 2025	4.480	4.699	4.270	4.440	380,995	+0.15(+3.50%)
Oct 15, 2025	4.250	4.470	4.250	4.290	35,919	+0.06(+1.42%)
Oct 14, 2025	4.010	4.360	3.933	4.230	34,783	+0.19(+4.70%)
Oct 13, 2025	4.240	4.250	4.000	4.040	146,144	-0.14(-3.35%)
Oct 10, 2025	4.510	4.670	4.170	4.180	113,920	-0.38(-8.33%)
Oct 09, 2025	4.450	4.710	4.370	4.560	123,509	+0.08(+1.79%)
Oct 08, 2025	4.160	4.640	4.160	4.480	156,833	+0.32(+7.69%)
Oct 07, 2025	4.020	4.240	4.000	4.160	107,212	+0.11(+2.72%)
Oct 06, 2025	4.390	4.520	3.910	4.050	199,449	-0.35(-7.95%)
Oct 03, 2025	4.530	4.530	4.305	4.400	73,263	-0.07(-1.57%)
Oct 02, 2025	4.420	4.550	4.420	4.470	53,318	+0.02(+0.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SOPHiA GENETICS SA - Ordinary Shares (NQ:SOPH)

Historical Prices