SOPHiA GENETICS SA SOPH
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$8,34-0,04 (-%0,48)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,30 | -%1,01 | $8,50 | $8,50 | $8,24 | 51,99K |
| 2026-09-30 | $8,38 | +%0,96 | $8,48 | $8,67 | $8,28 | 471,20K |
| 2026-09-29 | $8,30 | -%2,24 | $8,50 | $8,59 | $8,14 | 314,90K |
| 2026-09-28 | $8,49 | +%1,80 | $8,33 | $8,73 | $8,10 | 547,70K |
| 2026-09-25 | $8,34 | +%0,97 | $8,35 | $8,51 | $8,23 | 516,70K |
| 2026-09-24 | $8,26 | +%2,23 | $8,08 | $8,31 | $7,89 | 426,40K |
| 2026-09-23 | $8,08 | +%0,12 | $8,00 | $8,18 | $7,93 | 563,00K |
| 2026-09-22 | $8,07 | -%2,06 | $8,25 | $8,51 | $8,04 | 570,80K |
| 2026-09-21 | $8,24 | +%0,61 | $8,33 | $8,33 | $7,92 | 430,10K |
| 2026-09-18 | $8,19 | -%3,99 | $8,55 | $8,70 | $8,12 | 964,70K |
| 2026-09-17 | $8,53 | +%6,96 | $8,10 | $8,60 | $8,06 | 1,21M |
| 2026-09-16 | $7,97 | +%0,19 | $7,98 | $8,10 | $7,83 | 1,49M |
| 2026-09-15 | $7,96 | +%1,27 | $7,85 | $7,98 | $7,76 | 1,86M |
| 2026-09-14 | $7,86 | -%0,13 | $7,87 | $8,00 | $7,76 | 309,50K |
| 2026-09-11 | $7,87 | +%3,42 | $7,64 | $7,88 | $7,53 | 243,50K |
| 2026-09-10 | $7,61 | -%0,91 | $7,66 | $7,81 | $7,53 | 378,50K |
| 2026-09-09 | $7,68 | -%8,13 | $8,37 | $8,37 | $7,64 | 799,30K |
| 2026-09-08 | $8,36 | +%3,34 | $7,99 | $8,39 | $7,86 | 462,00K |
| 2026-09-04 | $8,09 | -%2,53 | $8,24 | $8,30 | $8,06 | 147,00K |
| 2026-09-03 | $8,30 | +%0,24 | $8,30 | $8,36 | $7,93 | 698,30K |
| 2026-09-02 | $8,28 | -%1,72 | $8,47 | $8,62 | $7,82 | 809,60K |
| 2026-09-01 | $8,43 | +%0,30 | $8,30 | $8,48 | $8,13 | 766,00K |
| 2026-08-31 | $8,40 | +%3,19 | $8,09 | $8,49 | $8,03 | 748,70K |
| 2026-08-28 | $8,14 | -%8,74 | $8,80 | $8,91 | $8,06 | 416,90K |
| 2026-08-27 | $8,92 | +%4,57 | $8,55 | $8,98 | $8,44 | 613,10K |
| 2026-08-26 | $8,53 | -%1,39 | $8,58 | $8,62 | $8,31 | 232,10K |
| 2026-08-25 | $8,65 | +%2,37 | $8,45 | $8,85 | $8,32 | 798,60K |
| 2026-08-24 | $8,45 | -%2,31 | $8,63 | $8,84 | $8,36 | 655,50K |
| 2026-08-21 | $8,65 | +%3,84 | $8,34 | $8,68 | $8,15 | 422,20K |
| 2026-08-20 | $8,33 | +%0,60 | $8,41 | $8,44 | $8,10 | 648,10K |
| 2026-08-19 | $8,28 | +%8,66 | $7,73 | $8,31 | $7,65 | 1,32M |
| 2026-08-18 | $7,62 | -%0,13 | $7,52 | $7,86 | $7,40 | 444,80K |
| 2026-08-17 | $7,63 | +%1,73 | $7,50 | $7,70 | $7,46 | 203,10K |
| 2026-08-14 | $7,50 | -%1,57 | $7,70 | $7,70 | $7,40 | 193,30K |
| 2026-08-13 | $7,62 | +%0,66 | $7,61 | $7,64 | $7,37 | 325,80K |
| 2026-08-12 | $7,57 | -%0,53 | $7,50 | $7,60 | $7,40 | 311,30K |
| 2026-08-11 | $7,61 | -%0,78 | $7,67 | $7,76 | $7,39 | 355,60K |
| 2026-08-10 | $7,67 | -%0,52 | $7,86 | $7,88 | $7,48 | 408,00K |
| 2026-08-07 | $7,71 | +%15,25 | $6,77 | $7,86 | $6,63 | 963,50K |
| 2026-08-06 | $6,69 | +%6,19 | $6,25 | $6,69 | $6,08 | 430,70K |
| 2026-08-05 | $6,30 | -%7,89 | $7,00 | $7,21 | $6,27 | 722,00K |
| 2026-08-04 | $6,84 | +%20,21 | $6,05 | $6,98 | $5,96 | 1,63M |
| 2026-08-03 | $5,69 | +%0,35 | $5,70 | $5,86 | $5,64 | 366,50K |
| 2026-07-31 | $5,67 | -%1,56 | $5,76 | $5,86 | $5,55 | 78,30K |
| 2026-07-30 | $5,76 | +%3,78 | $5,70 | $5,93 | $5,66 | 182,40K |
| 2026-07-29 | $5,55 | -%0,36 | $5,57 | $5,90 | $5,50 | 157,70K |
| 2026-07-28 | $5,57 | -%1,42 | $5,64 | $5,72 | $5,49 | 154,90K |
| 2026-07-27 | $5,65 | -%1,22 | $5,72 | $5,88 | $5,57 | 251,30K |
| 2026-07-24 | $5,72 | -%5,45 | $6,13 | $6,32 | $5,72 | 192,60K |
| 2026-07-23 | $6,05 | -%5,47 | $6,56 | $6,56 | $6,03 | 392,00K |
| 2026-07-22 | $6,40 | -%1,54 | $6,53 | $6,77 | $6,36 | 493,60K |
| 2026-07-21 | $6,50 | +%2,69 | $6,63 | $6,74 | $6,30 | 406,20K |
| 2026-07-20 | $6,33 | +%7,84 | $6,03 | $6,50 | $5,97 | 628,20K |
| 2026-07-17 | $5,87 | +%0,69 | $5,83 | $5,90 | $5,41 | 362,90K |
| 2026-07-16 | $5,83 | +%1,04 | $5,78 | $5,88 | $5,61 | 279,70K |
| 2026-07-15 | $5,77 | +%1,58 | $5,75 | $5,87 | $5,69 | 258,60K |
| 2026-07-14 | $5,68 | -%0,70 | $5,75 | $5,76 | $5,57 | 120,90K |
| 2026-07-13 | $5,72 | +%1,24 | $5,65 | $5,81 | $5,53 | 230,50K |
| 2026-07-10 | $5,65 | -%2,92 | $5,80 | $5,81 | $5,50 | 314,40K |
| 2026-07-09 | $5,82 | +%5,63 | $5,53 | $5,84 | $5,46 | 374,40K |
| 2026-07-08 | $5,51 | +%1,29 | $5,39 | $5,59 | $5,29 | 311,90K |
| 2026-07-07 | $5,44 | +%1,87 | $5,31 | $5,45 | $5,15 | 284,80K |
| 2026-07-06 | $5,34 | -%0,19 | $5,34 | $5,44 | $4,95 | 503,40K |
| 2026-07-02 | $5,35 | -%4,29 | $5,55 | $5,89 | $5,25 | 385,30K |
| 2026-07-01 | $5,59 | -%3,12 | $5,78 | $5,90 | $5,48 | 427,10K |
| 2026-06-30 | $5,77 | -%3,51 | $5,98 | $6,30 | $5,70 | 743,70K |
| 2026-06-29 | $5,98 | +%4,00 | $5,82 | $6,00 | $5,64 | 317,50K |
| 2026-06-26 | $5,75 | +%1,05 | $5,58 | $5,94 | $5,56 | 423,90K |
| 2026-06-25 | $5,69 | +%3,08 | $5,50 | $5,71 | $5,30 | 364,00K |
| 2026-06-24 | $5,52 | +%5,54 | $5,20 | $5,57 | $5,13 | 196,30K |
| 2026-06-23 | $5,23 | -%2,06 | $5,29 | $5,35 | $5,08 | 111,10K |
| 2026-06-22 | $5,34 | -%2,20 | $5,30 | $5,59 | $5,24 | 354,60K |
| 2026-06-18 | $5,46 | +%4,20 | $5,35 | $5,49 | $5,18 | 445,10K |
| 2026-06-17 | $5,24 | +%6,29 | $5,00 | $5,48 | $4,98 | 1,56M |
| 2026-06-16 | $4,93 | -%1,60 | $5,02 | $5,11 | $4,84 | 196,90K |
| 2026-06-15 | $5,01 | +%2,66 | $5,00 | $5,13 | $4,89 | 65,10K |
| 2026-06-12 | $4,88 | -%6,15 | $5,20 | $5,20 | $4,81 | 95,00K |
| 2026-06-11 | $5,20 | -%0,38 | $5,22 | $5,45 | $5,10 | 63,10K |
| 2026-06-10 | $5,22 | -%3,33 | $5,41 | $5,45 | $5,13 | 158,30K |
| 2026-06-09 | $5,40 | +%2,27 | $5,40 | $5,50 | $5,15 | 236,00K |
| 2026-06-08 | $5,28 | +%5,60 | $5,23 | $5,51 | $5,06 | 605,80K |
| 2026-06-05 | $5,00 | +%0,81 | $4,95 | $5,06 | $4,83 | 79,70K |
| 2026-06-04 | $4,96 | +%3,77 | $4,84 | $5,19 | $4,70 | 140,00K |
| 2026-06-03 | $4,78 | -%3,24 | $4,93 | $4,95 | $4,74 | 22,50K |
| 2026-06-02 | $4,94 | -%1,00 | $4,96 | $5,05 | $4,89 | 42,40K |
| 2026-06-01 | $4,99 | -%1,19 | $5,10 | $5,10 | $4,93 | 59,90K |
| 2026-05-29 | $5,05 | -%0,59 | $5,07 | $5,13 | $4,83 | 52,80K |
| 2026-05-28 | $5,08 | %0,00 | $5,08 | $5,18 | $4,78 | 101,20K |
| 2026-05-27 | $5,08 | +%1,40 | $5,00 | $5,10 | $4,93 | 38,10K |
| 2026-05-26 | $5,01 | +%2,66 | $4,97 | $5,09 | $4,86 | 58,30K |