2m 2m 2m 2m 2m 2m 2m
SOPHIA GENETICS N (SOPH)
NASDAQ
$4.79+$0.005 (+0.10%)
Price as of Jun 03, 2026 7:23 PM EDT- $451.1MMarket Cap
- 59.33%1-Year Change
- Health Information ServicesIndustry
SOPHIA GENETICS N (SOPH)
$4.79+$0.005 (+0.10%)
- 1 Month-9.64%Low Price$4.51High Price$5.40
- 3 Months+10.39%Low Price$4.33High Price$5.40
- 1 Year+59.33%Low Price$2.86High Price$5.52
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.93 | 4.96 | 4.74 | 4.78 | -3.24% | 22,520 |
06/02/2026 | 4.96 | 5.06 | 4.89 | 4.94 | -1.00% | 42,393 |
06/01/2026 | 5.10 | 5.10 | 4.93 | 4.99 | -1.19% | 59,898 |
05/29/2026 | 5.07 | 5.13 | 4.83 | 5.05 | -0.59% | 53,086 |
05/28/2026 | 5.08 | 5.18 | 4.78 | 5.08 | 0.00% | 101,323 |
05/27/2026 | 5.00 | 5.10 | 4.93 | 5.08 | +1.40% | 38,287 |
05/26/2026 | 4.97 | 5.09 | 4.86 | 5.01 | +2.66% | 58,259 |
05/22/2026 | 5.12 | 5.20 | 4.76 | 4.88 | -3.37% | 100,711 |
05/21/2026 | 4.88 | 5.06 | 4.75 | 5.05 | +3.70% | 56,607 |
05/20/2026 | 4.70 | 4.87 | 4.55 | 4.87 | +4.06% | 57,025 |
05/19/2026 | 4.71 | 4.71 | 4.51 | 4.68 | -0.21% | 82,385 |
05/18/2026 | 4.44 | 4.77 | 4.44 | 4.69 | +1.30% | 45,318 |
05/15/2026 | 4.64 | 4.76 | 4.55 | 4.63 | -2.32% | 46,184 |
05/14/2026 | 4.53 | 4.89 | 4.47 | 4.74 | +5.10% | 93,846 |
05/13/2026 | 4.77 | 4.80 | 4.47 | 4.51 | -2.59% | 104,166 |
05/12/2026 | 4.85 | 4.85 | 4.56 | 4.63 | -3.34% | 201,782 |
05/11/2026 | 5.19 | 5.50 | 4.73 | 4.79 | -6.99% | 270,205 |
05/08/2026 | 5.42 | 5.67 | 5.10 | 5.15 | -4.63% | 205,143 |
05/07/2026 | 5.00 | 5.47 | 4.95 | 5.40 | +7.57% | 149,543 |
05/06/2026 | 5.12 | 5.12 | 4.93 | 5.02 | -0.99% | 61,626 |
05/05/2026 | 4.93 | 5.28 | 4.92 | 5.07 | -4.16% | 93,668 |
05/05/2026 |
-$0.27 Earnings | |||||
05/04/2026 | 5.38 | 5.45 | 5.15 | 5.29 | -0.56% | 42,617 |
05/01/2026 | 5.26 | 5.37 | 5.23 | 5.32 | +1.92% | 51,479 |
04/30/2026 | 5.29 | 5.60 | 5.18 | 5.22 | -1.14% | 109,464 |
04/29/2026 | 4.99 | 5.31 | 4.98 | 5.28 | +5.60% | 71,277 |
04/28/2026 | 4.84 | 5.06 | 4.84 | 5.00 | +2.88% | 67,193 |
04/27/2026 | 4.86 | 4.88 | 4.79 | 4.86 | +0.21% | 22,050 |
04/24/2026 | 4.95 | 4.97 | 4.59 | 4.85 | -0.41% | 46,783 |
04/23/2026 | 5.13 | 5.13 | 4.82 | 4.87 | -5.07% | 69,803 |
04/22/2026 | 5.17 | 5.25 | 5.04 | 5.13 | +0.20% | 97,469 |
04/21/2026 | 5.21 | 5.30 | 5.06 | 5.12 | -1.35% | 165,976 |
04/20/2026 | 5.30 | 5.30 | 5.07 | 5.19 | -1.70% | 170,530 |
04/17/2026 | 5.17 | 5.34 | 5.17 | 5.28 | +3.13% | 130,932 |
04/16/2026 | 5.12 | 5.26 | 5.00 | 5.12 | +0.99% | 125,051 |
04/15/2026 | 4.96 | 5.09 | 4.90 | 5.07 | +2.22% | 98,166 |
04/14/2026 | 4.87 | 5.28 | 4.73 | 4.96 | +2.27% | 148,768 |
04/13/2026 | 4.66 | 4.89 | 4.62 | 4.85 | +3.19% | 92,786 |
04/10/2026 | 4.75 | 4.77 | 4.60 | 4.70 | -0.63% | 94,702 |
04/09/2026 | 4.80 | 4.90 | 4.63 | 4.73 | -2.67% | 42,916 |
04/08/2026 | 4.98 | 4.99 | 4.79 | 4.86 | -0.82% | 71,757 |
04/07/2026 | 4.91 | 5.01 | 4.66 | 4.90 | -1.01% | 94,358 |
04/06/2026 | 5.04 | 5.04 | 4.61 | 4.95 | -1.79% | 118,225 |
04/02/2026 | 5.05 | 5.24 | 4.92 | 5.04 | -0.98% | 83,449 |
04/01/2026 | 5.02 | 5.15 | 4.89 | 5.09 | +2.83% | 93,033 |
03/31/2026 | 4.67 | 5.00 | 4.67 | 4.95 | +5.54% | 53,483 |
03/30/2026 | 4.69 | 4.84 | 4.63 | 4.69 | -0.21% | 64,614 |
03/27/2026 | 4.73 | 4.78 | 4.55 | 4.70 | -0.63% | 83,384 |
03/26/2026 | 4.72 | 4.89 | 4.69 | 4.73 | +0.21% | 41,300 |
03/25/2026 | 5.00 | 5.05 | 4.71 | 4.72 | -5.03% | 33,289 |
03/24/2026 | 5.13 | 5.25 | 4.89 | 4.97 | -4.24% | 105,290 |
03/23/2026 | 4.92 | 5.35 | 4.91 | 5.19 | +4.64% | 296,607 |
03/20/2026 | 4.79 | 5.00 | 4.68 | 4.96 | +2.06% | 120,032 |
03/19/2026 | 4.86 | 4.91 | 4.63 | 4.86 | -1.02% | 61,301 |
03/18/2026 | 5.00 | 5.01 | 4.88 | 4.91 | -1.80% | 80,530 |
03/17/2026 | 4.94 | 5.10 | 4.81 | 5.00 | +1.83% | 133,492 |
03/16/2026 | 4.61 | 4.94 | 4.61 | 4.91 | +6.51% | 94,029 |
03/13/2026 | 4.68 | 4.74 | 4.55 | 4.61 | +0.22% | 94,334 |
03/12/2026 | 4.50 | 4.64 | 4.39 | 4.60 | +2.22% | 122,571 |
03/11/2026 | 4.45 | 4.66 | 4.33 | 4.50 | +0.22% | 133,880 |
03/10/2026 | 4.50 | 4.64 | 4.39 | 4.49 | +0.67% | 166,010 |
03/09/2026 | 4.35 | 4.49 | 4.28 | 4.46 | +2.53% | 83,559 |
03/06/2026 | 4.40 | 4.45 | 4.21 | 4.35 | +0.46% | 69,136 |
03/05/2026 | 4.23 | 4.43 | 4.19 | 4.33 | +2.49% | 145,169 |
03/04/2026 | 4.12 | 4.41 | 4.01 | 4.23 | +3.05% | 136,930 |
03/03/2026 | 4.61 | 4.81 | 4.01 | 4.10 | -11.26% | 197,172 |
03/03/2026 |
-$0.28 Earnings | |||||
03/02/2026 | 4.45 | 4.88 | 4.45 | 4.62 | +2.67% | 122,616 |
02/27/2026 | 4.53 | 4.66 | 4.47 | 4.50 | -1.53% | 70,148 |
02/26/2026 | 4.59 | 4.70 | 4.46 | 4.57 | -0.65% | 59,215 |
02/25/2026 | 4.53 | 4.67 | 4.46 | 4.60 | +1.32% | 62,536 |
02/24/2026 | 4.61 | 4.79 | 4.53 | 4.54 | -1.30% | 101,149 |
02/23/2026 | 4.76 | 4.82 | 4.60 | 4.60 | -3.16% | 126,542 |
02/20/2026 | 4.85 | 4.95 | 4.73 | 4.75 | -1.86% | 87,019 |
02/19/2026 | 4.80 | 4.99 | 4.73 | 4.84 | +0.21% | 105,648 |
02/18/2026 | 4.75 | 5.03 | 4.75 | 4.83 | +1.68% | 146,557 |
02/17/2026 | 4.69 | 4.79 | 4.68 | 4.75 | +0.21% | 149,864 |
02/13/2026 | 4.75 | 4.85 | 4.63 | 4.74 | -0.21% | 138,354 |
02/12/2026 | 4.79 | 4.80 | 4.61 | 4.75 | -0.63% | 169,756 |
02/11/2026 | 5.06 | 5.06 | 4.68 | 4.78 | 0.00% | 161,698 |
02/10/2026 | 4.85 | 5.00 | 4.75 | 4.78 | -1.44% | 201,091 |
02/09/2026 | 4.80 | 4.91 | 4.72 | 4.85 | +1.04% | 78,877 |
02/06/2026 | 4.69 | 4.93 | 4.66 | 4.80 | +4.35% | 173,110 |
02/05/2026 | 5.00 | 5.25 | 4.60 | 4.60 | -8.00% | 226,620 |
02/04/2026 | 5.07 | 5.25 | 4.91 | 5.00 | -0.40% | 355,766 |
02/03/2026 | 5.36 | 5.44 | 4.95 | 5.02 | -6.17% | 256,439 |
02/02/2026 | 5.29 | 5.62 | 5.23 | 5.35 | +1.90% | 838,581 |
01/30/2026 | 5.11 | 5.30 | 5.11 | 5.25 | +1.55% | 217,719 |
01/29/2026 | 5.30 | 5.30 | 5.01 | 5.17 | -1.52% | 215,145 |
01/28/2026 | 5.19 | 5.33 | 5.19 | 5.25 | 0.00% | 104,925 |
01/27/2026 | 5.28 | 5.32 | 5.03 | 5.25 | -1.32% | 135,657 |
01/26/2026 | 5.36 | 5.48 | 5.20 | 5.32 | -0.75% | 144,420 |
01/23/2026 | 5.52 | 5.69 | 5.23 | 5.36 | -2.90% | 325,090 |
01/22/2026 | 5.50 | 5.70 | 5.46 | 5.52 | +1.85% | 429,178 |
01/21/2026 | 5.30 | 5.54 | 5.23 | 5.42 | +3.83% | 173,550 |
01/20/2026 | 5.39 | 5.68 | 5.14 | 5.22 | -4.22% | 348,270 |
01/16/2026 | 5.17 | 5.50 | 5.00 | 5.45 | +5.62% | 2,552,176 |
01/15/2026 | 5.16 | 5.26 | 5.09 | 5.16 | +0.19% | 71,121 |
01/14/2026 | 5.29 | 5.29 | 5.04 | 5.15 | -1.90% | 161,225 |
01/13/2026 | 5.18 | 5.31 | 5.08 | 5.25 | +1.94% | 118,316 |