Free Trial

SOPHiA GENETICS (SOPH) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free SOPH Stock Alerts
$4.54
-0.07 (-1.52%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

SOPHiA GENETICS Stock Price Performance

5 Day
Performance
-2.16%
1 Month
Performance
-8.47%
3 Month
Performance
-2.99%
6 Month
Performance
+23.37%
Year-To-Date
Performance
-3.61%
1 Year
Performance
+1.57%
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

SOPH Stock Chart for Sunday, May, 19, 2024

SOPH Chart by TradingView

SOPHiA GENETICS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.61$4.54
-1.52%		$4.71$4.5039,618 shs$296.14 million
05/16/2024$4.64$4.61
-0.65%		$4.70$4.5924,720 shs$300.71 million
05/15/2024$4.64$4.64$4.75$4.5156,765 shs$302.67 million
05/14/2024$4.58$4.64
+1.31%		$4.78$4.6037,859 shs$302.67 million
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:SOPH) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research