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 (%)
Jun 30, 2023 4.190 4.500 4.095 4.480 144,399 +0.34(+8.21%)
Jun 29, 2023 3.990 4.200 3.925 4.140 57,109 +0.14(+3.50%)
Jun 28, 2023 3.940 4.070 3.940 4.000 45,949 +0.16(+4.17%)
Jun 27, 2023 3.860 4.140 3.770 3.840 63,957 -0.04(-1.03%)
Jun 26, 2023 3.890 4.220 3.760 3.880 70,655 +0.04(+1.04%)
Jun 23, 2023 4.030 4.300 3.760 3.840 22,966 -0.27(-6.57%)
Jun 22, 2023 4.100 4.268 4.000 4.110 31,303 -0.01(-0.24%)
Jun 21, 2023 4.110 4.320 4.060 4.120 19,001 +0.03(+0.73%)
Jun 20, 2023 4.340 4.340 4.000 4.090 49,727 -0.26(-5.98%)
Jun 16, 2023 4.150 4.375 3.930 4.350 56,626 +0.22(+5.33%)
Jun 15, 2023 4.280 4.280 4.000 4.130 11,554 -0.27(-6.14%)
Jun 14, 2023 4.040 4.400 3.530 4.400 117,927 +0.38(+9.45%)
Jun 13, 2023 4.310 4.340 4.020 4.020 76,727 -0.45(-10.07%)
Jun 12, 2023 4.290 4.470 4.040 4.470 16,522 +0.25(+5.92%)
Jun 09, 2023 4.350 4.480 4.140 4.220 8,932 -0.20(-4.52%)
Jun 08, 2023 4.270 4.600 4.270 4.420 22,853 +0.16(+3.76%)
Jun 07, 2023 4.220 4.410 4.170 4.260 15,752 +0.11(+2.65%)
Jun 06, 2023 4.120 4.320 3.990 4.150 101,358 -0.03(-0.72%)
Jun 05, 2023 4.320 4.430 4.180 4.180 26,253 -0.25(-5.64%)
Jun 02, 2023 4.510 4.700 4.360 4.430 17,310 -0.01(-0.23%)
Jun 01, 2023 4.520 4.700 4.350 4.440 25,107 -0.17(-3.69%)
May 31, 2023 4.530 4.830 4.440 4.610 8,815 -0.03(-0.65%)
May 30, 2023 4.400 4.640 4.400 4.640 4,589 +0.24(+5.45%)
May 26, 2023 4.370 4.580 4.370 4.400 15,810 +0.03(+0.69%)
May 25, 2023 4.830 4.900 4.330 4.370 21,985 -0.53(-10.82%)
May 24, 2023 4.950 4.950 4.620 4.900 40,881 -0.06(-1.21%)
May 23, 2023 4.800 5.000 4.755 4.960 139,685 +0.12(+2.48%)
May 22, 2023 4.480 4.977 4.200 4.840 67,655 +0.37(+8.28%)
May 19, 2023 4.350 4.550 4.110 4.470 47,384 +0.11(+2.52%)
May 18, 2023 4.250 4.685 4.250 4.360 21,850 +0.11(+2.59%)
May 17, 2023 4.180 4.250 3.800 4.250 1,198,861 +0.02(+0.47%)
May 16, 2023 4.480 4.530 4.150 4.230 37,942 -0.23(-5.16%)
May 15, 2023 4.580 4.630 4.140 4.460 111,629 -0.05(-1.11%)
May 12, 2023 4.710 4.880 4.430 4.510 21,986 -0.12(-2.59%)
May 11, 2023 4.600 4.680 4.500 4.630 17,770 +0.00(+0.00%)
May 10, 2023 4.860 4.940 4.600 4.630 38,312 -0.22(-4.54%)
May 09, 2023 4.990 4.990 4.600 4.850 79,028 +0.09(+1.89%)
May 08, 2023 4.760 4.860 4.660 4.760 26,469 -0.07(-1.45%)
May 05, 2023 4.880 4.950 4.745 4.830 20,602 +0.05(+1.05%)
May 04, 2023 4.600 4.820 4.600 4.780 6,657 +0.17(+3.69%)
May 03, 2023 4.710 4.950 4.610 4.610 28,026 -0.05(-1.07%)
May 02, 2023 5.060 5.060 4.660 4.660 40,027 -0.40(-7.91%)
May 01, 2023 4.840 5.080 4.735 5.060 28,052 +0.22(+4.55%)
Apr 28, 2023 4.790 4.920 4.730 4.840 33,721 +0.06(+1.26%)
Apr 27, 2023 4.740 4.790 4.625 4.780 5,364 +0.12(+2.58%)
Apr 26, 2023 4.620 4.873 4.620 4.660 22,589 +0.06(+1.30%)
Apr 25, 2023 4.780 4.990 4.600 4.600 44,128 -0.20(-4.17%)
Apr 24, 2023 4.650 4.815 4.640 4.800 16,374 +0.15(+3.23%)
Apr 21, 2023 4.750 4.920 4.500 4.650 40,599 -0.04(-0.85%)
Apr 20, 2023 5.360 5.380 4.690 4.690 46,310 -0.61(-11.51%)
Apr 19, 2023 5.190 5.340 4.830 5.300 154,767 +0.20(+3.92%)
Apr 18, 2023 4.640 5.430 4.520 5.100 92,509 +0.52(+11.35%)
Apr 17, 2023 4.370 4.750 4.370 4.580 16,131 +0.21(+4.81%)
Apr 14, 2023 4.860 4.860 4.330 4.370 38,362 -0.48(-9.90%)
Apr 13, 2023 4.730 4.928 4.630 4.850 44,043 +0.12(+2.54%)
Apr 12, 2023 4.800 4.910 4.580 4.730 68,087 -0.06(-1.25%)
Apr 11, 2023 4.790 5.100 4.670 4.790 119,321 +0.12(+2.57%)
Apr 10, 2023 4.700 4.875 4.550 4.670 43,828 -0.02(-0.43%)
Apr 06, 2023 4.690 4.840 4.690 4.690 37,610 -0.01(-0.21%)
Apr 05, 2023 5.000 5.181 4.660 4.700 66,791 -0.26(-5.24%)
Apr 04, 2023 4.700 5.230 4.520 4.960 127,433 +0.24(+5.08%)
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.