Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sophia Genetics Sa (NQ: SOPH )

4.990 -0.075 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.840 3.840 3.600 3.690 86,852 -0.16(-4.16%)
Oct 30, 2023 3.600 3.930 3.600 3.850 20,084 +0.22(+6.06%)
Oct 27, 2023 4.000 4.200 3.530 3.630 83,430 -0.37(-9.25%)
Oct 26, 2023 3.680 4.200 3.680 4.000 126,671 +0.33(+8.99%)
Oct 25, 2023 3.450 3.910 3.413 3.670 90,806 +0.28(+8.26%)
Oct 24, 2023 3.110 3.538 3.050 3.390 77,261 +0.35(+11.51%)
Oct 23, 2023 3.000 3.140 3.000 3.040 25,440 +0.00(+0.00%)
Oct 20, 2023 3.170 3.180 3.020 3.040 31,024 -0.06(-1.94%)
Oct 19, 2023 3.200 3.310 3.100 3.100 60,358 -0.11(-3.43%)
Oct 18, 2023 3.220 3.330 3.115 3.210 15,651 +0.09(+2.88%)
Oct 17, 2023 3.050 3.120 2.880 3.120 19,893 +0.12(+4.00%)
Oct 16, 2023 3.060 3.137 2.880 3.000 19,317 -0.11(-3.54%)
Oct 13, 2023 3.000 3.170 3.000 3.110 10,698 +0.10(+3.32%)
Oct 12, 2023 2.960 3.050 2.780 3.010 19,106 +0.02(+0.67%)
Oct 11, 2023 2.650 3.010 2.650 2.990 24,656 +0.42(+16.34%)
Oct 10, 2023 2.840 3.195 2.550 2.570 17,847 -0.32(-11.07%)
Oct 09, 2023 2.800 3.000 2.740 2.890 11,928 +0.12(+4.33%)
Oct 06, 2023 2.610 2.780 2.485 2.770 31,348 +0.23(+9.06%)
Oct 05, 2023 2.460 2.652 2.460 2.540 6,290 +0.02(+0.79%)
Oct 04, 2023 2.510 2.853 2.510 2.520 26,022 +0.02(+0.80%)
Oct 03, 2023 2.470 2.700 2.460 2.500 17,624 -0.03(-1.19%)
Oct 02, 2023 2.550 2.670 2.450 2.530 46,848 -0.02(-0.59%)
Sep 29, 2023 2.470 2.550 2.450 2.545 30,891 +0.09(+3.88%)
Sep 28, 2023 2.410 2.549 2.410 2.450 13,618 +0.03(+1.24%)
Sep 27, 2023 2.420 2.500 2.420 2.420 18,751 -0.01(-0.41%)
Sep 26, 2023 2.410 2.520 2.410 2.430 4,414 +0.02(+0.83%)
Sep 25, 2023 2.350 2.510 2.410 2.410 10,492 +0.03(+1.26%)
Sep 22, 2023 2.420 2.450 2.380 2.380 22,434 -0.07(-2.86%)
Sep 21, 2023 2.550 2.550 2.420 2.450 20,175 -0.10(-3.92%)
Sep 20, 2023 2.410 2.550 2.400 2.550 11,677 +0.13(+5.37%)
Sep 19, 2023 2.540 2.550 2.410 2.420 3,852 -0.12(-4.72%)
Sep 18, 2023 2.480 2.540 2.400 2.540 11,641 +0.13(+5.39%)
Sep 15, 2023 2.530 2.550 2.382 2.410 23,563 -0.12(-4.74%)
Sep 14, 2023 2.520 2.540 2.390 2.530 20,818 +0.21(+9.05%)
Sep 13, 2023 2.480 2.480 2.300 2.320 34,041 -0.20(-7.94%)
Sep 12, 2023 2.460 2.550 2.460 2.520 8,121 +0.07(+2.86%)
Sep 11, 2023 2.530 2.530 2.450 2.450 8,309 -0.04(-1.61%)
Sep 08, 2023 2.550 2.550 2.480 2.490 8,693 -0.06(-2.35%)
Sep 07, 2023 2.350 2.550 2.335 2.550 22,657 +0.22(+9.44%)
Sep 06, 2023 2.410 2.430 2.300 2.330 90,983 -0.12(-4.90%)
Sep 05, 2023 2.420 2.520 2.320 2.450 130,378 +0.02(+0.82%)
Sep 01, 2023 2.430 2.530 2.430 2.430 42,289 -0.01(-0.41%)
Aug 31, 2023 2.470 2.575 2.370 2.440 99,043 -0.06(-2.40%)
Aug 30, 2023 2.450 2.587 2.410 2.500 86,558 +0.05(+2.04%)
Aug 29, 2023 2.400 2.600 2.350 2.450 130,741 +0.03(+1.24%)
Aug 28, 2023 2.450 2.480 2.360 2.420 17,689 +0.02(+0.83%)
Aug 25, 2023 2.400 2.480 2.310 2.400 22,835 +0.04(+1.69%)
Aug 24, 2023 2.400 2.480 2.270 2.360 39,481 -0.01(-0.42%)
Aug 23, 2023 2.450 2.550 2.300 2.370 97,536 -0.08(-3.27%)
Aug 22, 2023 2.610 2.610 2.380 2.450 49,426 +0.05(+2.08%)
Aug 21, 2023 2.500 2.500 2.230 2.400 126,825 -0.05(-2.04%)
Aug 18, 2023 2.280 2.660 2.151 2.450 153,420 +0.15(+6.52%)
Aug 17, 2023 2.530 2.530 2.130 2.300 154,548 -0.30(-11.54%)
Aug 16, 2023 2.970 2.980 2.570 2.600 65,646 -0.30(-10.34%)
Aug 15, 2023 2.920 3.050 2.740 2.900 71,616 -0.10(-3.33%)
Aug 14, 2023 3.000 3.190 2.922 3.000 32,114 -0.07(-2.28%)
Aug 11, 2023 3.340 3.430 3.012 3.070 53,936 -0.31(-9.17%)
Aug 10, 2023 3.570 3.700 3.340 3.380 44,487 -0.23(-6.37%)
Aug 09, 2023 3.460 3.980 3.420 3.610 91,483 +0.06(+1.69%)
Aug 08, 2023 3.400 3.780 3.320 3.550 85,412 +0.19(+5.65%)
Aug 07, 2023 3.610 3.720 3.330 3.360 31,591 -0.28(-7.69%)
Aug 04, 2023 3.690 3.730 3.510 3.640 82,871 +0.04(+1.11%)
Aug 03, 2023 3.800 3.920 3.540 3.600 63,475 -0.16(-4.26%)
Aug 02, 2023 3.620 3.770 3.530 3.760 41,975 +0.13(+3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.