Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
123.85
-1.14 (-0.91%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 125.78 | 127.10 | 120.52 | 123.85 | 123.85 | -0.91% | 929,050 |
| Sep 25, 2024 | 123.42 | 125.12 | 122.41 | 124.99 | 124.99 | 1.55% | 977,014 |
| Sep 24, 2024 | 123.09 | 124.24 | 121.46 | 123.08 | 123.08 | -0.37% | 1,052,285 |
| Sep 23, 2024 | 127.89 | 127.89 | 123.41 | 123.54 | 123.54 | -3.32% | 655,471 |
| Sep 20, 2024 | 126.49 | 128.40 | 124.79 | 127.78 | 127.78 | 0.51% | 2,190,370 |
| Sep 19, 2024 | 130.00 | 130.27 | 126.84 | 127.13 | 127.13 | 0.02% | 755,874 |
| Sep 18, 2024 | 127.74 | 130.47 | 126.69 | 127.10 | 127.10 | -0.09% | 867,321 |
| Sep 17, 2024 | 129.47 | 130.26 | 125.73 | 127.21 | 127.21 | -1.90% | 908,015 |
| Sep 16, 2024 | 127.79 | 132.01 | 126.18 | 129.67 | 129.67 | 2.50% | 1,344,013 |
| Sep 13, 2024 | 125.00 | 128.28 | 124.81 | 126.51 | 126.51 | 1.11% | 1,020,673 |
| Sep 12, 2024 | 123.75 | 125.44 | 122.31 | 125.12 | 125.12 | 1.04% | 1,154,939 |
| Sep 11, 2024 | 118.79 | 124.97 | 117.54 | 123.83 | 123.83 | 4.30% | 1,633,303 |
| Sep 10, 2024 | 117.88 | 119.01 | 114.62 | 118.73 | 118.73 | 0.91% | 982,039 |
| Sep 9, 2024 | 115.22 | 117.95 | 114.78 | 117.66 | 117.66 | 4.22% | 1,200,187 |
| Sep 6, 2024 | 117.48 | 118.52 | 110.57 | 112.90 | 112.90 | -3.91% | 946,364 |
| Sep 5, 2024 | 113.04 | 118.07 | 112.38 | 117.50 | 117.50 | 3.76% | 1,041,725 |
| Sep 4, 2024 | 113.01 | 116.21 | 111.63 | 113.24 | 113.24 | -0.65% | 1,083,545 |
| Sep 3, 2024 | 118.16 | 118.77 | 113.51 | 113.98 | 113.98 | -3.62% | 920,232 |
| Aug 30, 2024 | 117.59 | 119.00 | 114.67 | 118.26 | 118.26 | 1.73% | 870,805 |
| Aug 29, 2024 | 119.30 | 120.80 | 115.93 | 116.25 | 116.25 | -2.15% | 882,939 |
| Aug 28, 2024 | 119.79 | 120.67 | 117.65 | 118.81 | 118.81 | -1.21% | 808,335 |
| Aug 27, 2024 | 117.93 | 120.45 | 116.74 | 120.27 | 120.27 | 1.83% | 683,097 |
| Aug 26, 2024 | 122.44 | 123.20 | 117.31 | 118.11 | 118.11 | -3.75% | 907,233 |
| Aug 23, 2024 | 122.82 | 124.83 | 121.13 | 122.71 | 122.71 | 0.08% | 748,209 |
| Aug 22, 2024 | 122.85 | 124.74 | 120.55 | 122.61 | 122.61 | 0.57% | 3,548,088 |
| Aug 21, 2024 | 118.49 | 122.04 | 118.49 | 121.91 | 121.91 | 2.92% | 1,482,488 |
| Aug 20, 2024 | 123.65 | 124.72 | 118.21 | 118.45 | 118.45 | -4.31% | 1,038,809 |
| Aug 19, 2024 | 123.04 | 123.96 | 121.27 | 123.78 | 123.78 | -0.16% | 1,356,906 |
| Aug 16, 2024 | 122.40 | 124.29 | 121.23 | 123.98 | 123.98 | 1.42% | 1,020,142 |
| Aug 15, 2024 | 120.00 | 122.48 | 118.03 | 122.25 | 122.25 | 3.16% | 1,251,912 |
| Aug 14, 2024 | 119.74 | 119.90 | 116.21 | 118.50 | 118.50 | -0.44% | 830,850 |
| Aug 13, 2024 | 116.67 | 119.23 | 115.25 | 119.02 | 119.02 | 3.27% | 1,057,674 |
| Aug 12, 2024 | 114.64 | 116.98 | 112.29 | 115.25 | 115.25 | 0.59% | 1,828,720 |
| Aug 9, 2024 | 105.55 | 117.39 | 104.00 | 114.57 | 114.57 | 6.38% | 4,125,245 |
| Aug 8, 2024 | 101.70 | 108.85 | 101.36 | 107.70 | 107.70 | 7.31% | 2,545,627 |
| Aug 7, 2024 | 103.83 | 105.40 | 100.22 | 100.36 | 100.36 | -0.55% | 1,078,938 |
| Aug 6, 2024 | 99.15 | 103.13 | 97.24 | 100.92 | 100.92 | 3.07% | 1,230,600 |
| Aug 5, 2024 | 92.23 | 100.41 | 92.14 | 97.91 | 97.91 | -1.72% | 1,121,618 |
| Aug 2, 2024 | 100.28 | 101.26 | 97.27 | 99.62 | 99.62 | -3.28% | 1,177,182 |
| Aug 1, 2024 | 103.08 | 106.00 | 102.29 | 103.00 | 103.00 | 0.60% | 1,112,321 |
| Jul 31, 2024 | 99.65 | 103.36 | 98.00 | 102.39 | 102.39 | 4.75% | 1,370,427 |
| Jul 30, 2024 | 103.70 | 105.55 | 96.75 | 97.75 | 97.75 | -5.80% | 2,545,166 |
| Jul 29, 2024 | 103.32 | 104.87 | 101.56 | 103.77 | 103.77 | 1.07% | 7,636,749 |
| Jul 26, 2024 | 102.18 | 104.58 | 101.16 | 102.67 | 102.67 | 0.51% | 1,047,586 |
| Jul 25, 2024 | 105.29 | 106.96 | 102.02 | 102.15 | 102.15 | -3.72% | 2,998,529 |
| Jul 24, 2024 | 105.53 | 107.73 | 105.20 | 106.10 | 106.10 | -0.39% | 780,228 |
| Jul 23, 2024 | 106.30 | 109.18 | 105.41 | 106.52 | 106.52 | 0.96% | 895,366 |
| Jul 22, 2024 | 105.16 | 107.72 | 104.40 | 105.51 | 105.51 | -0.44% | 1,670,916 |
| Jul 19, 2024 | 101.95 | 107.46 | 101.40 | 105.98 | 105.98 | 4.78% | 1,717,492 |
| Jul 18, 2024 | 111.44 | 111.48 | 99.21 | 101.15 | 101.15 | -8.35% | 2,942,643 |
| Jul 17, 2024 | 112.30 | 113.75 | 109.94 | 110.37 | 110.37 | -3.56% | 1,911,855 |
| Jul 16, 2024 | 113.34 | 114.75 | 112.38 | 114.44 | 114.44 | 1.58% | 1,106,759 |
| Jul 15, 2024 | 111.72 | 114.87 | 111.01 | 112.66 | 112.66 | 0.95% | 923,451 |
| Jul 12, 2024 | 111.10 | 112.68 | 109.07 | 111.60 | 111.60 | 0.71% | 1,185,869 |
| Jul 11, 2024 | 113.51 | 113.89 | 110.07 | 110.81 | 110.81 | -0.69% | 1,459,228 |
| Jul 10, 2024 | 109.70 | 111.65 | 109.46 | 111.58 | 111.58 | 1.96% | 1,084,801 |
| Jul 9, 2024 | 109.54 | 110.96 | 108.64 | 109.43 | 109.43 | -0.08% | 825,411 |
| Jul 8, 2024 | 112.92 | 113.58 | 109.35 | 109.52 | 109.52 | -2.86% | 788,135 |
| Jul 5, 2024 | 111.38 | 114.30 | 110.53 | 112.74 | 112.74 | 0.99% | 826,461 |
| Jul 3, 2024 | 111.44 | 113.18 | 110.73 | 111.64 | 111.64 | 0.85% | 559,579 |
| Jul 2, 2024 | 107.17 | 111.79 | 107.00 | 110.70 | 110.70 | 2.68% | 1,114,667 |
| Jul 1, 2024 | 108.52 | 109.83 | 106.60 | 107.81 | 107.81 | -0.44% | 903,082 |
| Jun 28, 2024 | 110.17 | 110.65 | 107.46 | 108.29 | 108.29 | -1.56% | 1,678,509 |
| Jun 27, 2024 | 111.01 | 112.36 | 109.55 | 110.01 | 110.01 | -1.24% | 949,546 |
| Jun 26, 2024 | 111.35 | 112.44 | 110.32 | 111.39 | 111.39 | 0.04% | 847,948 |
| Jun 25, 2024 | 107.43 | 111.85 | 107.43 | 111.35 | 111.35 | 3.67% | 1,226,145 |
| Jun 24, 2024 | 107.28 | 111.13 | 107.10 | 107.41 | 107.41 | 0.28% | 1,503,450 |
| Jun 21, 2024 | 107.23 | 109.08 | 106.05 | 107.11 | 107.11 | -0.08% | 2,518,183 |
| Jun 20, 2024 | 107.99 | 109.05 | 107.03 | 107.20 | 107.20 | -0.73% | 936,325 |
| Jun 18, 2024 | 111.29 | 111.87 | 107.85 | 107.99 | 107.99 | -2.20% | 847,347 |
| Jun 17, 2024 | 110.38 | 113.07 | 110.02 | 110.42 | 110.42 | 0.20% | 792,146 |
| Jun 14, 2024 | 109.68 | 110.90 | 108.62 | 110.20 | 110.20 | -0.53% | 806,190 |
| Jun 13, 2024 | 112.27 | 112.66 | 110.21 | 110.79 | 110.79 | -1.61% | 646,416 |
| Jun 12, 2024 | 113.92 | 117.23 | 111.54 | 112.60 | 112.60 | 0.12% | 1,041,253 |
| Jun 11, 2024 | 111.40 | 112.59 | 108.92 | 112.47 | 112.47 | 0.73% | 824,716 |
| Jun 10, 2024 | 110.23 | 112.72 | 109.50 | 111.66 | 111.66 | 0.42% | 1,370,538 |
| Jun 7, 2024 | 109.15 | 111.60 | 107.17 | 111.19 | 111.19 | 1.80% | 906,775 |
| Jun 6, 2024 | 110.83 | 111.40 | 108.87 | 109.22 | 109.22 | -1.42% | 691,903 |
| Jun 5, 2024 | 106.97 | 112.05 | 106.23 | 110.79 | 110.79 | 4.58% | 1,069,440 |
| Jun 4, 2024 | 109.00 | 109.00 | 104.79 | 105.94 | 105.94 | -2.19% | 848,191 |
| Jun 3, 2024 | 107.75 | 108.49 | 105.70 | 108.31 | 108.31 | 1.67% | 1,107,214 |
| May 31, 2024 | 110.65 | 110.74 | 105.27 | 106.53 | 106.53 | -3.26% | 1,297,876 |
| May 30, 2024 | 109.32 | 110.71 | 109.20 | 110.12 | 110.12 | 0.27% | 694,022 |
| May 29, 2024 | 108.30 | 110.29 | 107.85 | 109.82 | 109.82 | 0.23% | 881,547 |
| May 28, 2024 | 110.00 | 110.66 | 108.52 | 109.57 | 109.57 | 0.05% | 1,003,354 |
| May 24, 2024 | 108.40 | 110.09 | 107.41 | 109.51 | 109.51 | 1.86% | 652,270 |
| May 23, 2024 | 109.00 | 109.59 | 106.37 | 107.51 | 107.51 | -0.92% | 807,749 |
| May 22, 2024 | 108.50 | 110.09 | 107.87 | 108.51 | 108.51 | 0.23% | 735,236 |
| May 21, 2024 | 106.20 | 108.47 | 105.86 | 108.26 | 108.26 | 1.83% | 764,269 |
| May 20, 2024 | 106.42 | 108.05 | 105.65 | 106.31 | 106.31 | -0.14% | 1,004,003 |
| May 17, 2024 | 108.63 | 108.75 | 106.40 | 106.46 | 106.46 | -1.88% | 938,889 |
| May 16, 2024 | 106.71 | 108.67 | 106.00 | 108.50 | 108.50 | 1.11% | 1,051,689 |
| May 15, 2024 | 106.87 | 108.30 | 105.88 | 107.31 | 107.31 | 1.70% | 1,158,712 |
| May 14, 2024 | 104.07 | 107.56 | 103.67 | 105.52 | 105.52 | 2.12% | 1,303,911 |
| May 13, 2024 | 105.10 | 105.76 | 102.00 | 103.33 | 103.33 | -1.86% | 1,679,593 |
| May 10, 2024 | 108.11 | 108.32 | 101.02 | 105.29 | 105.29 | 10.19% | 3,499,347 |
| May 9, 2024 | 94.98 | 96.11 | 93.05 | 95.55 | 95.55 | -0.11% | 3,191,513 |
| May 8, 2024 | 97.01 | 97.79 | 94.30 | 95.66 | 95.66 | -1.53% | 1,241,595 |
| May 7, 2024 | 96.95 | 98.17 | 95.38 | 97.15 | 97.15 | -0.06% | 774,250 |
| May 6, 2024 | 96.55 | 97.77 | 95.67 | 97.21 | 97.21 | 0.24% | 1,034,579 |