Sophia Genetics

SOPH
🏛️ usa →
4.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.36 14.10 13.01 14.10 0.0M
2021-12-30 13.24 13.37 12.67 13.17 0.1M
2021-12-29 13.03 13.87 12.52 13.36 0.2M
2021-12-28 13.21 13.46 12.80 13.08 0.0M
2021-12-27 13.69 13.70 12.95 13.22 0.0M
2021-12-23 13.30 13.70 12.80 13.65 0.0M
2021-12-22 12.50 13.30 12.27 12.99 0.1M
2021-12-21 12.93 13.15 12.43 12.74 0.0M
2021-12-20 12.94 13.15 12.45 12.83 0.1M
2021-12-17 12.37 13.18 12.19 13.00 0.0M
2021-12-16 13.87 13.92 12.52 12.66 0.0M
2021-12-15 13.20 13.90 12.65 13.54 0.1M
2021-12-14 12.37 13.59 12.36 13.47 0.1M
2021-12-13 12.51 13.44 12.01 12.40 0.1M
2021-12-10 13.25 13.30 12.17 12.35 0.1M
2021-12-09 13.96 14.07 13.18 13.38 0.0M
2021-12-08 13.42 14.27 13.42 13.86 0.0M
2021-12-07 13.36 14.19 13.36 13.75 0.1M
2021-12-06 13.15 13.89 12.16 13.00 0.0M
2021-12-03 13.25 13.25 11.71 12.91 0.0M
2021-12-02 13.15 13.48 12.59 13.06 0.1M
2021-12-01 13.98 14.57 13.05 13.29 0.1M
2021-11-30 14.36 15.41 13.78 13.98 0.2M
2021-11-29 14.50 15.47 14.02 14.24 0.1M
2021-11-26 14.00 14.65 14.00 14.45 0.0M
2021-11-24 14.20 14.66 13.95 14.10 0.1M
2021-11-23 15.68 15.68 14.21 14.33 0.1M
2021-11-22 15.50 15.69 14.99 15.37 0.3M
2021-11-19 15.38 16.14 15.20 15.45 0.1M
2021-11-18 15.56 16.50 15.00 15.57 0.1M
2021-11-17 15.40 15.81 15.25 15.56 0.0M
2021-11-16 15.60 16.26 15.00 15.51 0.1M
2021-11-15 15.35 15.90 15.06 15.80 0.0M
2021-11-12 15.79 15.80 14.79 15.12 0.0M
2021-11-11 15.54 16.43 15.16 15.57 0.0M
2021-11-10 15.10 16.61 14.82 15.60 0.0M
2021-11-09 15.75 16.00 14.67 15.13 0.0M
2021-11-08 15.50 16.93 15.20 16.00 0.1M
2021-11-05 15.63 16.91 15.27 15.54 0.0M
2021-11-04 14.83 16.31 14.50 15.74 0.0M
2021-11-03 14.21 15.72 14.21 15.04 0.0M
2021-11-02 14.01 14.43 13.76 14.21 0.1M
2021-11-01 14.47 14.87 13.99 14.00 0.1M
2021-10-29 14.97 14.97 14.09 14.19 0.0M
2021-10-28 14.52 15.73 14.46 14.73 0.1M
2021-10-27 14.97 15.61 14.20 14.40 0.1M
2021-10-26 15.17 15.55 14.54 14.56 0.1M
2021-10-25 15.50 15.50 14.80 15.00 0.1M
2021-10-22 17.00 17.31 15.24 15.42 0.1M
2021-10-21 17.52 17.94 17.05 17.06 0.1M
2021-10-20 16.83 18.24 16.83 17.74 0.1M
2021-10-19 15.99 17.12 15.52 16.55 0.0M
2021-10-18 16.17 16.58 15.21 16.10 0.0M
2021-10-15 15.37 16.74 14.51 16.10 0.1M
2021-10-14 16.20 16.34 15.30 15.40 0.0M
2021-10-13 15.98 16.34 15.78 15.90 0.0M
2021-10-12 16.11 16.49 15.75 15.76 0.0M
2021-10-11 16.18 16.74 15.75 15.84 0.0M
2021-10-08 16.53 17.00 15.90 16.40 0.0M
2021-10-07 17.14 17.48 16.25 16.73 0.0M
2021-10-06 16.95 17.59 16.11 16.81 0.1M
2021-10-05 17.30 17.89 16.65 17.05 0.0M
2021-10-04 19.00 19.00 17.05 17.05 0.0M
2021-10-01 17.72 19.19 17.72 18.80 0.1M
2021-09-30 16.20 17.68 15.70 17.53 0.1M
2021-09-29 16.78 16.95 15.82 15.90 0.0M
2021-09-28 16.72 17.16 16.26 16.51 0.0M
2021-09-27 18.12 18.35 16.54 16.76 0.1M
2021-09-24 17.50 18.20 17.21 17.83 0.0M
2021-09-23 17.63 18.21 17.03 17.37 0.0M
2021-09-22 18.14 18.97 17.50 17.51 0.1M
2021-09-21 18.54 18.54 17.08 17.78 0.1M
2021-09-20 17.80 18.19 17.50 17.92 0.0M
2021-09-17 17.62 18.16 17.01 17.84 0.1M
2021-09-16 16.01 17.60 15.81 17.28 0.1M
2021-09-15 18.00 18.02 16.02 16.23 0.1M
2021-09-14 17.71 18.00 17.37 17.47 0.0M
2021-09-13 17.07 17.44 16.65 17.36 0.0M
2021-09-10 17.30 17.38 16.36 16.99 0.1M
2021-09-09 18.83 18.83 17.12 17.42 0.1M
2021-09-08 17.77 18.39 17.40 17.76 0.1M
2021-09-07 19.58 19.58 17.14 17.27 0.1M
2021-09-03 19.60 19.60 19.12 19.46 0.0M
2021-09-02 19.55 19.60 19.34 19.50 0.1M
2021-09-01 19.80 19.80 19.19 19.21 0.1M
2021-08-31 19.42 19.80 19.41 19.77 0.1M
2021-08-30 19.04 19.43 18.72 19.43 0.0M
2021-08-27 19.02 19.67 18.77 19.00 0.1M
2021-08-26 18.18 19.28 17.96 19.18 0.1M
2021-08-25 17.82 18.25 17.52 18.15 0.0M
2021-08-24 18.25 18.25 17.40 17.70 0.1M
2021-08-23 18.40 18.40 17.54 18.19 0.0M
2021-08-20 17.46 18.16 16.03 18.00 0.3M
2021-08-19 17.98 18.00 16.90 17.47 0.1M
2021-08-18 17.89 18.59 17.66 18.08 0.2M
2021-08-17 18.10 18.52 17.53 17.66 0.4M
2021-08-16 18.29 18.72 17.97 18.09 0.1M
2021-08-13 18.34 18.72 17.66 18.00 0.1M
2021-08-12 16.78 18.15 16.78 18.14 0.1M
2021-08-11 17.83 17.83 16.84 16.88 0.0M
2021-08-10 17.39 17.45 16.80 17.11 0.0M
2021-08-09 18.00 18.00 16.78 16.82 0.2M
2021-08-06 17.98 18.16 17.34 18.16 0.1M
2021-08-05 17.94 18.10 17.20 17.80 0.1M
2021-08-04 18.00 18.37 17.31 17.63 0.3M
2021-08-03 16.64 18.09 16.35 18.00 0.3M
2021-08-02 16.00 18.04 16.00 16.28 0.2M
2021-07-30 15.18 16.58 15.12 15.65 0.3M
2021-07-29 16.00 16.00 14.88 15.18 0.4M
2021-07-28 16.75 16.87 15.66 15.94 0.6M
2021-07-27 17.00 17.24 16.61 16.80 0.4M
2021-07-26 17.50 17.69 16.76 17.00 0.7M
2021-07-23 18.45 18.74 16.46 16.76 2.6M