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 )

4.850 +0.050 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 29, 2022 6.110 7.200 6.110 6.430 73,554 +0.16(+2.55%)
Apr 28, 2022 6.890 6.900 6.010 6.270 52,665 -0.58(-8.47%)
Apr 27, 2022 7.650 7.700 6.710 6.850 46,414 -0.76(-9.99%)
Apr 26, 2022 7.780 7.890 7.610 7.610 26,448 -0.30(-3.79%)
Apr 25, 2022 7.800 7.950 7.610 7.910 94,535 +0.13(+1.67%)
Apr 22, 2022 7.570 7.940 7.410 7.780 38,680 +0.05(+0.65%)
Apr 21, 2022 7.400 7.990 7.180 7.730 131,398 +0.35(+4.74%)
Apr 20, 2022 7.490 7.565 7.085 7.380 37,125 -0.24(-3.15%)
Apr 19, 2022 7.340 7.650 7.138 7.620 66,731 +0.27(+3.67%)
Apr 18, 2022 7.040 7.350 6.910 7.350 56,012 +0.35(+5.00%)
Apr 14, 2022 7.300 7.378 6.960 7.000 37,951 -0.32(-4.37%)
Apr 13, 2022 6.730 7.560 6.690 7.320 112,698 +0.55(+8.12%)
Apr 12, 2022 6.470 6.800 6.260 6.770 88,882 +0.30(+4.64%)
Apr 11, 2022 6.790 7.080 6.325 6.470 43,144 -0.29(-4.29%)
Apr 08, 2022 7.200 7.260 6.450 6.760 72,889 -0.40(-5.59%)
Apr 07, 2022 7.330 7.370 7.010 7.160 38,806 -0.16(-2.19%)
Apr 06, 2022 7.550 7.694 7.160 7.320 35,363 -0.37(-4.81%)
Apr 05, 2022 7.710 7.865 7.390 7.690 60,130 +0.03(+0.39%)
Apr 04, 2022 7.910 8.040 7.550 7.660 38,042 -0.14(-1.79%)
Apr 01, 2022 7.780 8.090 7.580 7.800 170,250 +0.07(+0.91%)
Mar 31, 2022 8.440 8.440 7.470 7.730 220,709 -0.65(-7.76%)
Mar 30, 2022 8.350 8.380 7.760 8.380 52,309 +0.02(+0.24%)
Mar 29, 2022 7.520 8.360 7.460 8.360 245,193 +1.05(+14.36%)
Mar 28, 2022 7.200 7.560 7.120 7.310 48,458 -0.06(-0.81%)
Mar 25, 2022 7.630 8.110 7.260 7.370 68,884 -0.13(-1.73%)
Mar 24, 2022 7.620 8.000 7.290 7.500 78,987 -0.14(-1.83%)
Mar 23, 2022 8.350 8.350 7.640 7.640 31,661 -0.69(-8.28%)
Mar 22, 2022 8.400 9.000 8.210 8.330 60,718 -0.13(-1.54%)
Mar 21, 2022 8.580 8.970 8.410 8.460 64,138 -0.08(-0.94%)
Mar 18, 2022 8.600 9.071 8.430 8.540 57,999 -0.11(-1.27%)
Mar 17, 2022 8.400 9.000 8.260 8.650 93,319 +0.22(+2.61%)
Mar 16, 2022 8.200 9.130 8.200 8.430 195,503 +0.22(+2.68%)
Mar 15, 2022 9.110 9.312 8.000 8.210 103,869 -0.88(-9.68%)
Mar 14, 2022 10.16 10.16 8.930 9.090 28,184 -0.85(-8.55%)
Mar 11, 2022 10.23 11.88 9.420 9.940 71,199 -0.26(-2.55%)
Mar 10, 2022 10.94 10.94 10.05 10.20 27,644 -0.70(-6.42%)
Mar 09, 2022 10.99 11.29 10.63 10.90 37,163 +0.23(+2.16%)
Mar 08, 2022 10.90 11.88 10.55 10.67 39,439 -0.28(-2.56%)
Mar 07, 2022 11.85 11.85 10.66 10.95 38,138 -0.81(-6.89%)
Mar 04, 2022 11.77 12.62 11.75 11.76 17,257 -0.04(-0.34%)
Mar 03, 2022 13.00 13.00 11.50 11.80 30,551 -1.07(-8.31%)
Mar 02, 2022 11.91 13.18 11.50 12.87 70,529 +0.99(+8.33%)
Mar 01, 2022 12.72 12.72 11.87 11.88 19,153 -0.92(-7.19%)
Feb 28, 2022 12.32 12.80 12.00 12.80 19,418 +0.35(+2.81%)
Feb 25, 2022 12.50 12.50 11.97 12.45 30,145 +0.29(+2.38%)
Feb 24, 2022 11.24 12.28 10.53 12.16 93,037 +0.60(+5.19%)
Feb 23, 2022 12.08 12.20 11.29 11.56 29,357 -0.43(-3.59%)
Feb 22, 2022 11.64 11.99 11.41 11.99 13,901 +0.34(+2.92%)
Feb 18, 2022 11.65 0 -0.50(-4.12%)
Feb 17, 2022 12.37 12.59 11.87 12.15 21,698 -0.14(-1.14%)
Feb 16, 2022 12.23 12.50 12.05 12.29 42,785 +0.11(+0.90%)
Feb 15, 2022 11.73 12.73 11.73 12.18 92,590 +0.59(+5.09%)
Feb 14, 2022 11.74 12.15 11.41 11.59 22,009 -0.21(-1.78%)
Feb 11, 2022 12.03 12.24 11.51 11.80 19,381 -0.37(-3.04%)
Feb 10, 2022 12.47 13.20 11.55 12.17 120,102 +0.28(+2.35%)
Feb 09, 2022 11.70 12.39 11.50 11.89 80,474 +0.47(+4.12%)
Feb 08, 2022 11.45 11.68 11.20 11.42 73,307 -0.03(-0.26%)
Feb 07, 2022 11.12 11.69 11.11 11.45 24,496 +0.16(+1.42%)
Feb 04, 2022 11.29 11.87 11.04 11.29 75,558 -0.05(-0.44%)
Feb 03, 2022 11.40 11.19 11.34 11,023 -0.20(-1.73%)
Feb 02, 2022 11.93 11.94 11.23 11.54 38,152 -0.22(-1.87%)
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.