Skip to main content

Natera, Inc. - Common Stock (NQ: NTRA )

162.39 +0.40 (+0.25%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 161.99 163.62 160.97 162.39 286,702 +0.40(+0.25%)
Dec 23, 2024 161.50 162.78 157.86 161.99 641,841 +0.11(+0.07%)
Dec 20, 2024 154.68 163.05 154.01 161.88 3,138,048 +3.82(+2.42%)
Dec 19, 2024 156.33 159.12 153.53 158.06 1,134,696 +2.86(+1.84%)
Dec 18, 2024 168.21 168.76 154.42 155.20 1,586,110 -13.01(-7.73%)
Dec 17, 2024 169.14 170.10 164.66 168.21 1,172,386 -2.59(-1.52%)
Dec 16, 2024 168.47 172.80 165.58 170.80 1,378,823 +4.25(+2.55%)
Dec 13, 2024 168.20 168.99 163.81 166.55 1,211,176 +0.10(+0.06%)
Dec 12, 2024 167.22 169.25 164.94 166.45 985,446 -0.67(-0.40%)
Dec 11, 2024 168.14 171.10 167.07 167.12 735,447 +0.67(+0.40%)
Dec 10, 2024 168.20 171.28 166.13 166.45 1,105,736 -1.35(-0.80%)
Dec 09, 2024 171.53 172.75 164.45 167.80 1,048,557 -3.85(-2.24%)
Dec 06, 2024 169.94 172.51 168.72 171.65 814,477 +2.63(+1.56%)
Dec 05, 2024 174.63 175.63 168.78 169.02 1,046,779 -4.98(-2.86%)
Dec 04, 2024 170.59 174.15 168.36 174.00 1,040,222 +4.83(+2.86%)
Dec 03, 2024 168.73 169.85 165.49 169.17 1,139,669 -0.65(-0.38%)
Dec 02, 2024 165.73 170.97 165.26 169.82 1,136,401 +2.04(+1.22%)
Nov 29, 2024 167.61 168.80 165.92 167.78 470,342 -0.67(-0.40%)
Nov 27, 2024 170.88 170.94 166.58 168.45 943,447 +0.13(+0.08%)
Nov 26, 2024 162.90 168.48 162.90 168.32 968,640 +3.93(+2.39%)
Nov 25, 2024 169.94 169.96 161.25 164.39 2,126,312 -2.87(-1.72%)
Nov 22, 2024 169.82 170.59 163.07 167.26 1,481,284 -2.10(-1.24%)
Nov 21, 2024 170.00 171.95 164.40 169.36 1,292,758 +1.48(+0.88%)
Nov 20, 2024 163.83 169.71 160.18 167.88 2,034,130 +5.78(+3.57%)
Nov 19, 2024 153.42 162.20 152.00 162.10 2,145,743 +8.68(+5.66%)
Nov 18, 2024 150.60 155.23 148.58 153.42 1,761,085 +7.36(+5.04%)
Nov 15, 2024 150.00 150.50 143.20 146.06 2,242,843 -5.05(-3.34%)
Nov 14, 2024 160.79 162.05 149.84 151.11 2,706,844 -9.86(-6.13%)
Nov 13, 2024 155.56 167.79 152.00 160.97 4,523,414 +25.85(+19.13%)
Nov 12, 2024 133.46 137.30 133.01 135.12 2,486,351 +1.15(+0.86%)
Nov 11, 2024 135.00 140.00 133.41 133.97 1,840,780 -0.14(-0.10%)
Nov 08, 2024 131.37 134.33 129.41 134.11 1,228,911 +3.72(+2.85%)
Nov 07, 2024 128.60 131.30 127.57 130.39 850,705 +3.42(+2.69%)
Nov 06, 2024 124.84 127.02 123.61 126.97 1,149,802 +2.58(+2.07%)
Nov 05, 2024 123.39 125.26 122.08 124.39 609,018 +0.95(+0.77%)
Nov 04, 2024 122.23 124.76 121.01 123.44 790,105 -0.72(-0.58%)
Nov 01, 2024 120.80 124.29 120.80 124.16 1,272,200 +3.20(+2.65%)
Oct 31, 2024 126.45 126.45 120.67 120.96 985,890 -5.77(-4.55%)
Oct 30, 2024 122.79 127.49 122.79 126.73 795,072 +1.99(+1.60%)
Oct 29, 2024 119.93 125.81 119.29 124.74 984,604 +4.03(+3.34%)
Oct 28, 2024 117.85 121.08 117.27 120.71 780,279 +3.04(+2.58%)
Oct 25, 2024 118.81 119.88 117.57 117.67 404,936 -1.50(-1.26%)
Oct 24, 2024 119.19 120.95 117.72 119.17 597,350 +0.52(+0.44%)
Oct 23, 2024 119.09 120.68 118.15 118.65 632,756 -1.30(-1.08%)
Oct 22, 2024 120.07 121.25 118.63 119.95 718,800 -0.55(-0.46%)
Oct 21, 2024 120.76 121.45 118.28 120.50 993,821 -1.90(-1.55%)
Oct 18, 2024 123.43 124.47 121.64 122.40 985,355 +0.05(+0.04%)
Oct 17, 2024 127.79 127.79 122.32 122.35 734,956 -4.42(-3.49%)
Oct 16, 2024 127.51 129.00 123.00 126.77 1,094,102 -2.23(-1.73%)
Oct 15, 2024 130.88 131.25 128.00 129.00 1,471,880 -2.86(-2.17%)
Oct 14, 2024 130.01 133.00 128.58 131.86 590,414 +1.80(+1.38%)
Oct 11, 2024 125.94 131.54 125.84 130.06 963,200 +4.31(+3.43%)
Oct 10, 2024 126.02 128.07 124.50 125.75 892,866 -1.73(-1.36%)
Oct 09, 2024 131.05 132.13 127.08 127.48 1,144,705 -4.45(-3.37%)
Oct 08, 2024 128.88 133.54 128.63 131.93 1,248,426 +3.73(+2.91%)
Oct 07, 2024 129.51 130.45 126.96 128.20 962,363 -1.64(-1.26%)
Oct 04, 2024 127.58 130.85 127.58 129.84 1,138,229 +3.54(+2.80%)
Oct 03, 2024 131.00 131.01 126.16 126.30 1,135,777 -4.81(-3.67%)
Oct 02, 2024 127.07 131.25 126.59 131.11 1,117,777 +3.92(+3.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.