NasdaqGS - Nasdaq Real Time Price USD

Natera, Inc. (NTRA)

Compare
175.00
-1.61
(-0.91%)
At close: January 10 at 4:00:00 PM EST
171.01
-3.99
(-2.28%)
After hours: January 10 at 5:47:57 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 173.02 176.34 168.43 175.00 175.00 1,556,300
Jan 8, 2025 170.46 177.00 168.94 176.61 176.61 1,365,200
Jan 7, 2025 172.62 174.46 165.49 170.40 170.40 1,260,500
Jan 6, 2025 168.70 173.85 167.60 172.26 172.26 1,345,800
Jan 3, 2025 162.65 167.77 161.95 167.60 167.60 1,125,500
Jan 2, 2025 158.88 163.11 158.23 160.60 160.60 805,900
Dec 31, 2024 157.43 159.90 156.79 158.30 158.30 759,200
Dec 30, 2024 157.42 161.53 155.12 158.55 158.55 774,700
Dec 27, 2024 158.58 161.15 157.27 160.26 160.26 684,700
Dec 26, 2024 162.08 162.65 159.43 159.64 159.64 519,200
Dec 24, 2024 161.99 163.62 160.96 162.39 162.39 286,700
Dec 23, 2024 161.50 162.77 157.86 161.99 161.99 641,800
Dec 20, 2024 154.68 163.05 154.01 161.88 161.88 3,137,900
Dec 19, 2024 156.33 159.12 153.52 158.09 158.09 1,596,700
Dec 18, 2024 168.21 168.76 154.42 155.20 155.20 1,587,100
Dec 17, 2024 169.14 170.10 164.66 168.21 168.21 1,172,400
Dec 16, 2024 168.47 172.80 165.58 170.80 170.80 1,378,800
Dec 13, 2024 168.20 168.99 163.81 166.55 166.55 1,211,200
Dec 12, 2024 167.22 169.25 164.94 166.45 166.45 985,400
Dec 11, 2024 168.14 171.10 167.07 167.12 167.12 735,400
Dec 10, 2024 168.20 171.28 166.13 166.45 166.45 1,105,700
Dec 9, 2024 171.53 172.75 164.45 167.80 167.80 1,048,600
Dec 6, 2024 169.94 172.51 168.72 171.65 171.65 814,400
Dec 5, 2024 174.63 175.63 168.78 169.02 169.02 1,046,800
Dec 4, 2024 170.59 174.15 168.36 174.00 174.00 1,040,100
Dec 3, 2024 168.73 169.85 165.49 169.17 169.17 1,139,700
Dec 2, 2024 165.73 170.97 165.26 169.82 169.82 1,136,400
Nov 29, 2024 167.61 168.80 165.92 167.78 167.78 470,300
Nov 27, 2024 170.88 170.93 166.58 168.45 168.45 943,100
Nov 26, 2024 162.90 168.48 162.90 168.32 168.32 969,300
Nov 25, 2024 169.94 169.96 161.26 164.39 164.39 2,126,300
Nov 22, 2024 169.82 170.59 163.07 167.26 167.26 1,481,300
Nov 21, 2024 170.00 171.95 164.40 169.36 169.36 1,292,700
Nov 20, 2024 163.83 169.71 160.18 167.88 167.88 2,035,000
Nov 19, 2024 153.42 162.20 152.00 162.10 162.10 2,111,300
Nov 18, 2024 150.60 155.23 148.58 153.42 153.42 1,761,600
Nov 15, 2024 150.00 150.50 143.20 146.06 146.06 2,242,800
Nov 14, 2024 160.79 162.05 149.84 151.11 151.11 2,708,000
Nov 13, 2024 155.56 167.79 152.00 160.97 160.97 4,524,100
Nov 12, 2024 133.46 137.30 133.01 135.12 135.12 2,496,300
Nov 11, 2024 135.00 140.00 133.41 133.97 133.97 1,841,400
Nov 8, 2024 131.37 134.33 129.41 134.11 134.11 1,228,700
Nov 7, 2024 128.60 131.30 127.57 130.39 130.39 850,700
Nov 6, 2024 124.84 127.02 123.61 126.97 126.97 1,149,800
Nov 5, 2024 123.39 125.26 122.08 124.39 124.39 609,000
Nov 4, 2024 122.23 124.76 121.01 123.44 123.44 790,100
Nov 1, 2024 120.80 124.29 120.80 124.16 124.16 1,272,200
Oct 31, 2024 126.45 126.45 120.67 120.96 120.96 985,900
Oct 30, 2024 122.79 127.49 122.79 126.73 126.73 795,100
Oct 29, 2024 119.93 125.82 119.29 124.74 124.74 985,400
Oct 28, 2024 117.85 121.08 117.27 120.71 120.71 780,200
Oct 25, 2024 118.81 119.88 117.57 117.67 117.67 404,900
Oct 24, 2024 119.19 120.95 117.72 119.17 119.17 597,300
Oct 23, 2024 119.09 120.68 118.15 118.65 118.65 632,700
Oct 22, 2024 120.07 121.25 118.63 119.95 119.95 718,800
Oct 21, 2024 120.76 121.45 118.28 120.50 120.50 993,800
Oct 18, 2024 123.43 124.47 121.64 122.40 122.40 985,400
Oct 17, 2024 127.79 127.79 122.32 122.35 122.35 734,800
Oct 16, 2024 127.51 129.00 123.00 126.77 126.77 1,094,100
Oct 15, 2024 130.88 131.25 128.00 129.00 129.00 1,471,900
Oct 14, 2024 130.01 133.00 128.58 131.86 131.86 590,400
Oct 11, 2024 125.94 131.54 125.84 130.06 130.06 963,200
Oct 10, 2024 126.02 128.07 124.50 125.75 125.75 892,800
Oct 9, 2024 131.05 132.13 127.08 127.48 127.48 1,144,600
Oct 8, 2024 128.88 133.54 128.63 131.93 131.93 1,248,300
Oct 7, 2024 129.51 130.45 126.96 128.20 128.20 962,200
Oct 4, 2024 127.58 130.85 127.58 129.84 129.84 1,138,200
Oct 3, 2024 131.00 131.01 126.16 126.30 126.30 1,135,800
Oct 2, 2024 127.07 131.25 126.59 131.11 131.11 1,117,800
Oct 1, 2024 126.77 127.52 124.07 127.19 127.19 1,368,200
Sep 30, 2024 124.96 130.81 124.96 126.95 126.95 1,416,700
Sep 27, 2024 123.85 126.14 121.92 125.72 125.72 1,350,500
Sep 26, 2024 125.78 127.10 120.52 123.85 123.85 977,400
Sep 25, 2024 123.42 125.12 122.41 124.99 124.99 977,000
Sep 24, 2024 123.09 124.24 121.46 123.08 123.08 1,052,300
Sep 23, 2024 127.89 127.89 123.41 123.54 123.54 655,500
Sep 20, 2024 126.49 128.40 124.79 127.78 127.78 2,190,400
Sep 19, 2024 130.00 130.27 126.83 127.13 127.13 755,700
Sep 18, 2024 127.74 130.46 126.69 127.10 127.10 867,300
Sep 17, 2024 129.47 130.26 125.73 127.21 127.21 908,000
Sep 16, 2024 127.79 132.01 126.18 129.67 129.67 1,343,900
Sep 13, 2024 125.00 128.28 124.81 126.51 126.51 1,020,700
Sep 12, 2024 123.75 125.44 122.31 125.12 125.12 1,154,700
Sep 11, 2024 118.79 124.97 117.54 123.83 123.83 1,633,300
Sep 10, 2024 117.88 119.01 114.62 118.73 118.73 981,800
Sep 9, 2024 115.22 117.95 114.78 117.66 117.66 1,200,200
Sep 6, 2024 117.48 118.52 110.57 112.90 112.90 946,400
Sep 5, 2024 113.04 118.07 112.38 117.50 117.50 1,041,700
Sep 4, 2024 113.01 116.21 111.63 113.24 113.24 1,083,500
Sep 3, 2024 118.16 118.77 113.51 113.98 113.98 920,200
Aug 30, 2024 117.59 119.00 114.67 118.26 118.26 870,800
Aug 29, 2024 119.30 120.80 115.93 116.25 116.25 882,900
Aug 28, 2024 119.79 120.67 117.65 118.81 118.81 808,300
Aug 27, 2024 117.93 120.45 116.74 120.27 120.27 683,000
Aug 26, 2024 122.44 123.19 117.31 118.11 118.11 907,200
Aug 23, 2024 122.82 124.83 121.13 122.71 122.71 748,200
Aug 22, 2024 122.85 124.74 120.55 122.61 122.61 3,548,100
Aug 21, 2024 118.49 122.04 118.49 121.91 121.91 1,482,500
Aug 20, 2024 123.65 124.72 118.21 118.45 118.45 1,038,800
Aug 19, 2024 123.04 123.96 121.27 123.78 123.78 1,356,900
Aug 16, 2024 122.40 124.29 121.23 123.98 123.98 1,020,100
Aug 15, 2024 120.00 122.48 118.03 122.25 122.25 1,251,800
Aug 14, 2024 119.74 119.90 116.21 118.50 118.50 830,700
Aug 13, 2024 116.67 119.23 115.25 119.02 119.02 1,057,500
Aug 12, 2024 114.64 116.98 112.29 115.25 115.25 1,828,700
Aug 9, 2024 105.55 117.39 104.00 114.57 114.57 4,125,200
Aug 8, 2024 101.70 108.85 101.36 107.70 107.70 2,545,600
Aug 7, 2024 103.83 105.40 100.22 100.36 100.36 1,078,900
Aug 6, 2024 99.15 103.13 97.24 100.92 100.92 1,230,600
Aug 5, 2024 92.23 100.40 92.14 97.91 97.91 1,121,600
Aug 2, 2024 100.28 101.26 97.27 99.62 99.62 1,177,100
Aug 1, 2024 103.08 106.00 102.29 103.00 103.00 1,112,300
Jul 31, 2024 99.65 103.36 98.00 102.39 102.39 1,370,400
Jul 30, 2024 103.70 105.55 96.75 97.75 97.75 2,545,100
Jul 29, 2024 103.32 104.86 101.56 103.77 103.77 7,636,700
Jul 26, 2024 102.18 104.58 101.15 102.67 102.67 1,047,600
Jul 25, 2024 105.29 106.96 102.01 102.15 102.15 2,998,500
Jul 24, 2024 105.53 107.73 105.20 106.10 106.10 780,200
Jul 23, 2024 106.30 109.18 105.41 106.52 106.52 895,400
Jul 22, 2024 105.16 107.72 104.40 105.51 105.51 1,670,900
Jul 19, 2024 101.95 107.46 101.40 105.98 105.98 1,717,500
Jul 18, 2024 111.44 111.48 99.21 101.15 101.15 2,942,500
Jul 17, 2024 112.30 113.75 109.94 110.37 110.37 1,911,800
Jul 16, 2024 113.34 114.75 112.38 114.44 114.44 1,106,600
Jul 15, 2024 111.72 114.87 111.01 112.66 112.66 923,400
Jul 12, 2024 111.10 112.68 109.07 111.60 111.60 1,185,700
Jul 11, 2024 113.51 113.89 110.07 110.81 110.81 1,459,100
Jul 10, 2024 109.70 111.65 109.46 111.58 111.58 1,084,800
Jul 9, 2024 109.54 110.96 108.64 109.43 109.43 825,400
Jul 8, 2024 112.92 113.57 109.35 109.52 109.52 788,100
Jul 5, 2024 111.38 114.30 110.53 112.74 112.74 826,400
Jul 3, 2024 111.44 113.18 110.73 111.64 111.64 559,600
Jul 2, 2024 107.17 111.79 107.00 110.70 110.70 1,114,700
Jul 1, 2024 108.52 109.83 106.60 107.81 107.81 903,100
Jun 28, 2024 110.17 110.65 107.46 108.29 108.29 1,678,500
Jun 27, 2024 111.01 112.36 109.55 110.01 110.01 949,500
Jun 26, 2024 111.35 112.44 110.32 111.39 111.39 847,900
Jun 25, 2024 107.43 111.85 107.43 111.35 111.35 1,226,100
Jun 24, 2024 107.28 111.13 107.10 107.41 107.41 1,503,400
Jun 21, 2024 107.23 109.08 106.05 107.11 107.11 2,518,200
Jun 20, 2024 107.99 109.05 107.03 107.20 107.20 936,300
Jun 18, 2024 111.29 111.87 107.85 107.99 107.99 847,300
Jun 17, 2024 110.38 113.07 110.01 110.42 110.42 792,100
Jun 14, 2024 109.68 110.90 108.62 110.20 110.20 806,200
Jun 13, 2024 112.27 112.66 110.21 110.79 110.79 646,400
Jun 12, 2024 113.92 117.23 111.54 112.60 112.60 1,041,200
Jun 11, 2024 111.40 112.58 108.92 112.47 112.47 824,700
Jun 10, 2024 110.23 112.72 109.50 111.66 111.66 1,370,500
Jun 7, 2024 109.15 111.60 107.17 111.19 111.19 906,800
Jun 6, 2024 110.83 111.39 108.87 109.22 109.22 691,900
Jun 5, 2024 106.97 112.05 106.23 110.79 110.79 1,069,400
Jun 4, 2024 109.00 109.00 104.79 105.94 105.94 848,100
Jun 3, 2024 107.75 108.49 105.69 108.31 108.31 1,107,200
May 31, 2024 110.65 110.74 105.27 106.53 106.53 1,297,900
May 30, 2024 109.32 110.71 109.20 110.12 110.12 694,000
May 29, 2024 108.30 110.29 107.85 109.82 109.82 881,500
May 28, 2024 110.00 110.66 108.52 109.57 109.57 1,003,300
May 24, 2024 108.40 110.09 107.41 109.51 109.51 652,300
May 23, 2024 109.00 109.59 106.37 107.51 107.51 807,700
May 22, 2024 108.50 110.09 107.87 108.51 108.51 735,100
May 21, 2024 106.19 108.47 105.86 108.26 108.26 764,200
May 20, 2024 106.42 108.04 105.65 106.31 106.31 1,004,000
May 17, 2024 108.63 108.75 106.40 106.46 106.46 938,900
May 16, 2024 106.71 108.67 106.00 108.50 108.50 1,051,600
May 15, 2024 106.87 108.30 105.88 107.31 107.31 1,158,700
May 14, 2024 104.07 107.56 103.67 105.52 105.52 1,303,900
May 13, 2024 105.10 105.75 102.00 103.33 103.33 1,679,600
May 10, 2024 108.11 108.32 101.02 105.29 105.29 3,499,300
May 9, 2024 94.98 96.11 93.05 95.55 95.55 3,191,500
May 8, 2024 97.01 97.79 94.30 95.66 95.66 1,241,400
May 7, 2024 96.95 98.17 95.38 97.15 97.15 774,300
May 6, 2024 96.55 97.77 95.67 97.21 97.21 1,034,600
May 3, 2024 95.88 97.44 94.98 96.98 96.98 1,069,800
May 2, 2024 95.03 95.92 92.77 93.72 93.72 623,100
May 1, 2024 93.00 95.98 92.01 94.15 94.15 1,029,400
Apr 30, 2024 93.06 94.96 92.10 92.88 92.88 621,700
Apr 29, 2024 91.52 94.88 90.88 94.04 94.04 1,538,700
Apr 26, 2024 92.00 92.83 91.05 91.66 91.66 568,900
Apr 25, 2024 89.55 91.36 87.20 91.28 91.28 840,800
Apr 24, 2024 91.87 93.64 91.41 91.50 91.50 847,300
Apr 23, 2024 89.44 93.05 89.44 91.04 91.04 1,178,400
Apr 22, 2024 86.46 89.28 85.10 88.61 88.61 1,120,900
Apr 19, 2024 87.01 87.19 83.13 85.28 85.28 2,469,100
Apr 18, 2024 89.64 90.33 87.19 87.28 87.28 1,172,400
Apr 17, 2024 91.06 91.06 89.06 90.33 90.33 694,100
Apr 16, 2024 90.71 91.50 89.72 90.32 90.32 1,389,500
Apr 15, 2024 94.30 94.60 90.13 90.42 90.42 1,182,100
Apr 12, 2024 96.68 97.16 93.82 94.47 94.47 959,900
Apr 11, 2024 96.13 96.77 94.94 96.71 96.71 1,060,900
Apr 10, 2024 94.73 97.98 92.81 96.50 96.50 1,041,400
Apr 9, 2024 95.65 97.60 95.15 97.48 97.48 1,197,300
Apr 8, 2024 97.64 97.89 94.75 95.43 95.43 1,265,300
Apr 5, 2024 94.62 98.82 94.43 96.75 96.75 1,540,900
Apr 4, 2024 92.71 96.80 92.13 92.36 92.36 1,977,300
Apr 3, 2024 91.29 93.92 91.09 92.61 92.61 1,282,200
Apr 2, 2024 91.85 92.85 89.95 91.91 91.91 972,600
Apr 1, 2024 90.91 93.50 89.52 92.96 92.96 1,092,700
Mar 28, 2024 90.13 92.42 89.20 91.46 91.46 971,300
Mar 27, 2024 90.40 90.86 87.89 90.46 90.46 1,617,200
Mar 26, 2024 92.56 92.62 89.91 90.00 90.00 1,391,400
Mar 25, 2024 92.00 93.00 91.10 91.39 91.39 1,066,900
Mar 22, 2024 92.31 92.86 91.14 92.32 92.32 452,400
Mar 21, 2024 93.47 96.24 91.82 91.87 91.87 1,517,000
Mar 20, 2024 91.18 93.46 90.30 92.90 92.90 6,147,000
Mar 19, 2024 89.37 91.68 88.00 91.26 91.26 757,700
Mar 18, 2024 89.69 91.00 88.70 90.12 90.12 840,300
Mar 15, 2024 87.44 89.97 87.35 89.52 89.52 2,077,700
Mar 14, 2024 88.50 89.17 86.51 87.71 87.71 1,420,100
Mar 13, 2024 90.77 91.98 88.52 88.96 88.96 863,100
Mar 12, 2024 89.34 90.84 88.51 90.81 90.81 1,509,800
Mar 11, 2024 89.07 90.84 87.90 89.28 89.28 1,714,600
Mar 8, 2024 92.14 93.48 87.62 89.06 89.06 1,068,000
Mar 7, 2024 90.25 91.99 89.26 91.66 91.66 1,308,500
Mar 6, 2024 88.04 91.12 87.96 90.22 90.22 1,431,400
Mar 5, 2024 89.27 89.96 86.15 87.62 87.62 1,971,900
Mar 4, 2024 90.05 90.90 87.72 90.21 90.21 1,732,300
Mar 1, 2024 86.74 90.38 86.61 89.41 89.41 3,069,300
Feb 29, 2024 85.73 90.60 83.77 86.49 86.49 3,878,700
Feb 28, 2024 75.79 76.93 75.18 76.55 76.55 2,350,700
Feb 27, 2024 74.30 76.57 73.93 76.16 76.16 2,305,600
Feb 26, 2024 71.00 74.79 70.71 74.19 74.19 1,751,700
Feb 23, 2024 71.52 71.74 69.90 70.46 70.46 564,900
Feb 22, 2024 70.03 71.74 69.74 71.15 71.15 933,400
Feb 21, 2024 70.41 70.96 69.14 69.76 69.76 781,000
Feb 20, 2024 68.71 70.64 68.03 70.41 70.41 978,400
Feb 16, 2024 68.88 70.24 68.08 70.01 70.01 1,500,000
Feb 15, 2024 69.94 70.67 68.73 69.70 69.70 905,800
Feb 14, 2024 69.14 70.08 68.74 69.67 69.67 1,176,800
Feb 13, 2024 68.41 70.00 67.33 68.40 68.40 1,505,300
Feb 12, 2024 69.31 71.13 69.31 70.97 70.97 813,700
Feb 9, 2024 69.35 70.29 69.35 69.74 69.74 605,100
Feb 8, 2024 69.82 70.47 69.17 69.65 69.65 685,100
Feb 7, 2024 70.33 71.29 69.83 69.92 69.92 1,510,500
Feb 6, 2024 68.88 70.40 68.30 70.22 70.22 1,264,500
Feb 5, 2024 67.13 68.97 66.68 68.82 68.82 886,600
Feb 2, 2024 67.28 68.07 64.74 67.73 67.73 1,034,400
Feb 1, 2024 66.58 68.61 66.00 68.19 68.19 1,849,300
Jan 31, 2024 65.50 66.94 65.50 65.94 65.94 1,423,700
Jan 30, 2024 65.70 66.83 65.17 66.00 66.00 930,700
Jan 29, 2024 65.15 66.47 62.96 66.41 66.41 2,619,300
Jan 26, 2024 64.71 66.13 64.00 65.44 65.44 957,400
Jan 25, 2024 66.00 66.42 63.97 64.62 64.62 996,400
Jan 24, 2024 67.00 67.19 65.32 65.61 65.61 676,400
Jan 23, 2024 66.81 67.38 65.26 66.52 66.52 1,068,000
Jan 22, 2024 68.16 68.92 65.95 66.68 66.68 1,374,800
Jan 19, 2024 68.23 68.23 66.13 66.63 66.63 2,693,100
Jan 18, 2024 67.89 68.22 65.93 67.56 67.56 2,105,800
Jan 17, 2024 68.24 68.59 64.58 67.50 67.50 3,808,800
Jan 16, 2024 60.30 62.92 59.80 62.91 62.91 1,010,500
Jan 12, 2024 63.48 63.96 60.29 60.89 60.89 1,274,700
Jan 11, 2024 63.42 63.52 62.08 63.01 63.01 1,466,100

Related Tickers

GH Guardant Health, Inc.
36.71
+0.31%
 
VCYT Veracyte, Inc.
41.54
-5.12%
 
ILMN Illumina, Inc.
136.69
-2.14%
 
TWST Twist Bioscience Corporation
43.60
-3.37%
 
EXAS Exact Sciences Corporation
56.50
-0.32%
 
GRAL GRAIL, Inc.
17.73
+0.40%
 
PSNL Personalis, Inc.
5.59
-0.18%
 
TMO Thermo Fisher Scientific Inc.
542.31
-0.48%
 
RDNT RadNet, Inc.
68.78
-4.80%
 
IDXX IDEXX Laboratories, Inc.
418.05
-3.31%