Natera, Inc. (NTRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 87.00 | 87.19 | 83.13 | 85.28 | 85.28 | 2,468,884 |
| 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 09, 2024 | 95.65 | 97.60 | 95.15 | 97.48 | 97.48 | 1,197,300 |
| Apr 08, 2024 | 97.64 | 97.89 | 94.75 | 95.43 | 95.43 | 1,265,300 |
| Apr 05, 2024 | 94.62 | 98.82 | 94.43 | 96.75 | 96.75 | 1,540,900 |
| Apr 04, 2024 | 92.71 | 96.80 | 92.13 | 92.36 | 92.36 | 1,977,300 |
| Apr 03, 2024 | 91.29 | 93.92 | 91.09 | 92.61 | 92.61 | 1,282,200 |
| Apr 02, 2024 | 91.85 | 92.85 | 89.95 | 91.91 | 91.91 | 972,600 |
| Apr 01, 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 08, 2024 | 92.14 | 93.48 | 87.62 | 89.06 | 89.06 | 1,068,000 |
| Mar 07, 2024 | 90.25 | 91.99 | 89.26 | 91.66 | 91.66 | 1,308,500 |
| Mar 06, 2024 | 88.04 | 91.12 | 87.96 | 90.22 | 90.22 | 1,431,400 |
| Mar 05, 2024 | 89.27 | 89.96 | 86.15 | 87.62 | 87.62 | 1,971,900 |
| Mar 04, 2024 | 90.05 | 90.90 | 87.72 | 90.21 | 90.21 | 1,732,300 |
| Mar 01, 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 09, 2024 | 69.35 | 70.29 | 69.35 | 69.74 | 69.74 | 605,100 |
| Feb 08, 2024 | 69.82 | 70.47 | 69.17 | 69.65 | 69.65 | 685,100 |
| Feb 07, 2024 | 70.33 | 71.29 | 69.83 | 69.92 | 69.92 | 1,510,500 |
| Feb 06, 2024 | 68.88 | 70.40 | 68.30 | 70.22 | 70.22 | 1,264,500 |
| Feb 05, 2024 | 67.13 | 68.97 | 66.68 | 68.82 | 68.82 | 886,600 |
| Feb 02, 2024 | 67.28 | 68.07 | 64.74 | 67.73 | 67.73 | 1,034,400 |
| Feb 01, 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 |
| Jan 10, 2024 | 66.28 | 66.77 | 62.65 | 63.89 | 63.89 | 1,557,700 |
| Jan 09, 2024 | 64.65 | 68.10 | 63.80 | 66.10 | 66.10 | 2,865,500 |
| Jan 08, 2024 | 61.81 | 65.10 | 61.17 | 64.85 | 64.85 | 1,282,800 |
| Jan 05, 2024 | 59.36 | 62.60 | 58.53 | 62.23 | 62.23 | 1,101,900 |
| Jan 04, 2024 | 59.07 | 60.00 | 58.63 | 59.69 | 59.69 | 1,824,100 |
| Jan 03, 2024 | 61.25 | 61.25 | 58.75 | 59.21 | 59.21 | 1,214,400 |
| Jan 02, 2024 | 61.68 | 63.39 | 61.68 | 61.92 | 61.92 | 844,200 |
| Dec 29, 2023 | 62.29 | 62.78 | 61.72 | 62.64 | 62.64 | 1,292,900 |
| Dec 28, 2023 | 61.99 | 63.94 | 61.58 | 62.04 | 62.04 | 1,697,200 |
| Dec 27, 2023 | 61.10 | 62.04 | 61.09 | 61.22 | 61.22 | 683,100 |
| Dec 26, 2023 | 61.17 | 61.82 | 60.63 | 61.17 | 61.17 | 480,700 |
| Dec 22, 2023 | 60.30 | 61.71 | 60.03 | 60.84 | 60.84 | 673,600 |
| Dec 21, 2023 | 58.21 | 61.33 | 58.21 | 60.29 | 60.29 | 1,748,100 |
| Dec 20, 2023 | 59.00 | 59.74 | 57.22 | 57.28 | 57.28 | 1,209,700 |
| Dec 19, 2023 | 58.10 | 59.58 | 58.02 | 59.27 | 59.27 | 1,684,800 |
| Dec 18, 2023 | 58.95 | 59.28 | 57.49 | 57.55 | 57.55 | 1,251,200 |
| Dec 15, 2023 | 60.00 | 60.19 | 58.36 | 59.01 | 59.01 | 2,356,700 |
| Dec 14, 2023 | 60.48 | 62.70 | 60.06 | 60.27 | 60.27 | 2,765,200 |
| Dec 13, 2023 | 58.56 | 60.65 | 58.14 | 60.08 | 60.08 | 2,221,100 |
| Dec 12, 2023 | 57.70 | 58.78 | 56.00 | 58.52 | 58.52 | 1,103,700 |
| Dec 11, 2023 | 57.92 | 57.92 | 55.56 | 56.70 | 56.70 | 1,409,000 |
| Dec 08, 2023 | 57.52 | 58.66 | 57.02 | 58.15 | 58.15 | 942,000 |
| Dec 07, 2023 | 58.01 | 58.06 | 56.84 | 57.94 | 57.94 | 678,700 |
| Dec 06, 2023 | 58.91 | 59.17 | 57.66 | 57.90 | 57.90 | 826,600 |
| Dec 05, 2023 | 57.97 | 58.72 | 56.90 | 58.28 | 58.28 | 1,317,200 |
| Dec 04, 2023 | 58.04 | 59.37 | 57.86 | 59.31 | 59.31 | 2,188,500 |
| Dec 01, 2023 | 56.05 | 58.79 | 55.63 | 58.46 | 58.46 | 2,471,700 |
| Nov 30, 2023 | 56.97 | 58.56 | 55.79 | 55.95 | 55.95 | 1,962,200 |
| Nov 29, 2023 | 55.20 | 57.32 | 55.20 | 56.64 | 56.64 | 1,339,100 |
| Nov 28, 2023 | 54.75 | 55.19 | 53.88 | 55.01 | 55.01 | 787,200 |
| Nov 27, 2023 | 54.46 | 55.33 | 54.20 | 55.04 | 55.04 | 880,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.