Skip to main content
Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
167.88
+5.78 (3.57%)
At close: Nov 20, 2024, 4:00 PM
169.88
+2.00 (1.19%)
Pre-market: Nov 21, 2024, 7:01 AM EST

Natera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024163.83169.71160.18167.88167.883.57%1,963,145
Nov 19, 2024153.42162.20152.00162.10162.105.66%2,111,325
Nov 18, 2024150.60155.23148.58153.42153.425.04%1,761,561
Nov 15, 2024150.00150.50143.20146.06146.06-3.34%2,242,843
Nov 14, 2024160.79162.05149.84151.11151.11-6.13%2,708,025
Nov 13, 2024155.56167.79152.00160.97160.9719.13%4,524,099
Nov 12, 2024133.46137.30133.01135.12135.120.86%2,496,325
Nov 11, 2024135.00140.00133.41133.97133.97-0.10%1,841,372
Nov 8, 2024131.37134.33129.41134.11134.112.85%1,228,911
Nov 7, 2024128.60131.30127.57130.39130.392.69%850,773
Nov 6, 2024124.84127.02123.62126.97126.972.07%1,149,901
Nov 5, 2024123.39125.26122.09124.39124.390.77%609,020
Nov 4, 2024122.23124.76121.01123.44123.44-0.58%790,303
Nov 1, 2024120.80124.29120.80124.16124.162.65%1,272,200
Oct 31, 2024126.45126.45120.67120.96120.96-4.55%985,891
Oct 30, 2024122.79127.49122.79126.73126.731.60%795,088
Oct 29, 2024119.93125.82119.29124.74124.743.34%985,353
Oct 28, 2024117.85121.08117.27120.71120.712.58%780,283
Oct 25, 2024118.81119.88117.57117.67117.67-1.26%404,936
Oct 24, 2024119.19120.95117.72119.17119.170.44%597,350
Oct 23, 2024119.09120.68118.15118.65118.65-1.08%632,756
Oct 22, 2024120.07121.25118.63119.95119.95-0.46%718,800
Oct 21, 2024120.76121.45118.28120.50120.50-1.55%993,821
Oct 18, 2024123.43124.47121.64122.40122.400.04%985,355
Oct 17, 2024127.79127.79122.32122.35122.35-3.49%734,970
Oct 16, 2024127.51129.00123.00126.77126.77-1.73%1,094,102
Oct 15, 2024130.88131.25128.00129.00129.00-2.17%1,471,882
Oct 14, 2024130.01133.00128.58131.86131.861.38%590,390
Oct 11, 2024125.94131.54125.84130.06130.063.43%963,199
Oct 10, 2024126.02128.07124.50125.75125.75-1.36%892,866
Oct 9, 2024131.05132.13127.08127.48127.48-3.37%1,144,728
Oct 8, 2024128.88133.54128.63131.93131.932.91%1,248,426
Oct 7, 2024129.51130.45126.96128.20128.20-1.26%962,363
Oct 4, 2024127.58130.85127.58129.84129.842.80%1,138,229
Oct 3, 2024131.00131.01126.16126.30126.30-3.67%1,135,777
Oct 2, 2024127.07131.25126.59131.11131.113.08%1,117,805
Oct 1, 2024126.77127.52124.07127.19127.190.19%1,368,288
Sep 30, 2024124.96130.81124.96126.95126.950.98%1,416,707
Sep 27, 2024123.85126.14121.92125.72125.721.51%1,350,501
Sep 26, 2024125.78127.10120.52123.85123.85-0.91%977,363
Sep 25, 2024123.42125.12122.41124.99124.991.55%977,014
Sep 24, 2024123.09124.24121.46123.08123.08-0.37%1,052,285
Sep 23, 2024127.89127.89123.41123.54123.54-3.32%655,471
Sep 20, 2024126.49128.40124.79127.78127.780.51%2,190,370
Sep 19, 2024130.00130.27126.84127.13127.130.02%755,874
Sep 18, 2024127.74130.47126.69127.10127.10-0.09%867,321
Sep 17, 2024129.47130.26125.73127.21127.21-1.90%908,015
Sep 16, 2024127.79132.01126.18129.67129.672.50%1,344,013
Sep 13, 2024125.00128.28124.81126.51126.511.11%1,020,673
Sep 12, 2024123.75125.44122.31125.12125.121.04%1,154,939
Sep 11, 2024118.79124.97117.54123.83123.834.30%1,633,303
Sep 10, 2024117.88119.01114.62118.73118.730.91%982,039
Sep 9, 2024115.22117.95114.78117.66117.664.22%1,200,187
Sep 6, 2024117.48118.52110.57112.90112.90-3.91%946,364
Sep 5, 2024113.04118.07112.38117.50117.503.76%1,041,725
Sep 4, 2024113.01116.21111.63113.24113.24-0.65%1,083,545
Sep 3, 2024118.16118.77113.51113.98113.98-3.62%920,232
Aug 30, 2024117.59119.00114.67118.26118.261.73%870,805
Aug 29, 2024119.30120.80115.93116.25116.25-2.15%882,939
Aug 28, 2024119.79120.67117.65118.81118.81-1.21%808,335
Aug 27, 2024117.93120.45116.74120.27120.271.83%683,097
Aug 26, 2024122.44123.20117.31118.11118.11-3.75%907,233
Aug 23, 2024122.82124.83121.13122.71122.710.08%748,209
Aug 22, 2024122.85124.74120.55122.61122.610.57%3,548,088
Aug 21, 2024118.49122.04118.49121.91121.912.92%1,482,488
Aug 20, 2024123.65124.72118.21118.45118.45-4.31%1,038,809
Aug 19, 2024123.04123.96121.27123.78123.78-0.16%1,356,906
Aug 16, 2024122.40124.29121.23123.98123.981.42%1,020,142
Aug 15, 2024120.00122.48118.03122.25122.253.16%1,251,912
Aug 14, 2024119.74119.90116.21118.50118.50-0.44%830,850
Aug 13, 2024116.67119.23115.25119.02119.023.27%1,057,674
Aug 12, 2024114.64116.98112.29115.25115.250.59%1,828,720
Aug 9, 2024105.55117.39104.00114.57114.576.38%4,125,245
Aug 8, 2024101.70108.85101.36107.70107.707.31%2,545,627
Aug 7, 2024103.83105.40100.22100.36100.36-0.55%1,078,938
Aug 6, 202499.15103.1397.24100.92100.923.07%1,230,600
Aug 5, 202492.23100.4192.1497.9197.91-1.72%1,121,618
Aug 2, 2024100.28101.2697.2799.6299.62-3.28%1,177,182
Aug 1, 2024103.08106.00102.29103.00103.000.60%1,112,321
Jul 31, 202499.65103.3698.00102.39102.394.75%1,370,427
Jul 30, 2024103.70105.5596.7597.7597.75-5.80%2,545,166
Jul 29, 2024103.32104.87101.56103.77103.771.07%7,636,749
Jul 26, 2024102.18104.58101.16102.67102.670.51%1,047,586
Jul 25, 2024105.29106.96102.02102.15102.15-3.72%2,998,529
Jul 24, 2024105.53107.73105.20106.10106.10-0.39%780,228
Jul 23, 2024106.30109.18105.41106.52106.520.96%895,366
Jul 22, 2024105.16107.72104.40105.51105.51-0.44%1,670,916
Jul 19, 2024101.95107.46101.40105.98105.984.78%1,717,492
Jul 18, 2024111.44111.4899.21101.15101.15-8.35%2,942,643
Jul 17, 2024112.30113.75109.94110.37110.37-3.56%1,911,855
Jul 16, 2024113.34114.75112.38114.44114.441.58%1,106,759
Jul 15, 2024111.72114.87111.01112.66112.660.95%923,451
Jul 12, 2024111.10112.68109.07111.60111.600.71%1,185,869
Jul 11, 2024113.51113.89110.07110.81110.81-0.69%1,459,228
Jul 10, 2024109.70111.65109.46111.58111.581.96%1,084,801
Jul 9, 2024109.54110.96108.64109.43109.43-0.08%825,411
Jul 8, 2024112.92113.58109.35109.52109.52-2.86%788,135
Jul 5, 2024111.38114.30110.53112.74112.740.99%826,461
Jul 3, 2024111.44113.18110.73111.64111.640.85%559,579
Jul 2, 2024107.17111.79107.00110.70110.702.68%1,114,667