NTRA - Natera, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202044.8045.1344.3844.8744.8783,088
02 Jun 202043.2945.4042.3645.0145.01609,900
01 Jun 202043.7844.0342.7643.4843.48450,900
29 May 202043.9244.0242.1543.8543.85600,700
28 May 202043.8144.7943.4243.4443.44390,900
27 May 202042.9243.4341.5343.2743.27795,400
26 May 202046.4846.4942.8143.2643.26589,400
22 May 202045.2646.4244.8745.4745.47417,600
21 May 202046.6947.1744.5945.5045.50699,200
20 May 202046.3048.3145.8846.5346.53615,800
19 May 202045.9746.8645.2345.9545.95581,900
18 May 202046.6546.8545.0645.9345.93714,600
15 May 202044.4645.3443.1645.2345.23760,000
14 May 202047.2747.5044.5145.1245.12933,800
13 May 202046.3447.8244.7446.9546.951,030,800
12 May 202047.0049.2246.0746.0746.071,657,100
11 May 202043.6947.4943.5046.5746.571,685,500
08 May 202044.2544.5042.6943.5743.571,373,600
07 May 202039.0043.8138.7543.5143.512,992,000
06 May 202036.7137.1435.8335.8535.85478,000
05 May 202036.8237.1935.5136.3136.31759,100
04 May 202034.9536.0834.5336.0736.071,174,200
01 May 202036.0336.9834.5535.0735.07672,500
30 Apr 202035.8037.9335.2737.0437.041,134,100
29 Apr 202037.2337.2335.5136.5736.57717,300
28 Apr 202037.8137.8136.2536.3936.39427,200
27 Apr 202037.0137.6236.8737.4437.44620,500
24 Apr 202036.3337.0035.9436.8536.85580,300
23 Apr 202036.5337.5436.0036.1036.10560,900
22 Apr 202036.1936.4335.0736.0736.07572,200
21 Apr 202034.3435.7233.6135.0935.091,042,100
20 Apr 202032.9236.0032.8034.9834.981,362,400
17 Apr 202034.5535.0632.6733.6633.66965,100
16 Apr 202032.4335.1332.2733.5633.561,453,100
15 Apr 202031.2532.6930.1732.1332.131,446,100
14 Apr 202030.4432.2930.2831.1931.195,144,900
13 Apr 202028.8830.5528.3029.8429.845,268,100
09 Apr 202032.1732.8831.2932.1732.17648,400
08 Apr 202030.2131.5429.6231.3031.30735,000
07 Apr 202030.5031.8229.3129.7829.78786,600
06 Apr 202029.0130.0028.4829.9229.921,050,900
03 Apr 202027.5028.2226.8327.2127.21549,100
02 Apr 202026.0527.9525.7127.7127.71607,200
01 Apr 202028.7029.2426.2326.3626.36959,300
31 Mar 202028.0030.4727.1229.8629.861,521,700
30 Mar 202025.5029.1424.9228.7928.791,607,700
27 Mar 202025.0526.6124.8525.4625.461,982,700
26 Mar 202026.0926.9924.3525.9025.901,155,800
25 Mar 202026.1426.7624.8426.0926.091,018,700
24 Mar 202024.0126.5924.0026.3926.39753,600
23 Mar 202024.1425.0020.5323.2423.241,055,500
20 Mar 202024.6525.6923.5025.1025.101,364,200
19 Mar 202018.0224.3417.5024.1724.171,514,800
18 Mar 202021.0222.4616.8717.2717.271,554,400
17 Mar 202022.7523.2419.7022.7122.711,904,400
16 Mar 202025.0026.0022.0022.1922.191,762,800
13 Mar 202029.5130.8027.1430.8030.801,517,700
12 Mar 202028.6030.6327.8128.3128.311,350,500
11 Mar 202030.0631.5730.0031.0231.021,058,400
10 Mar 202033.3634.3229.9731.0731.071,093,500
09 Mar 202035.2336.1733.2533.2733.27750,100
06 Mar 202038.1139.6136.8738.2938.29774,400
05 Mar 202038.9541.8038.5139.4339.431,108,500
04 Mar 202037.5140.2737.5140.1740.171,548,800
03 Mar 202037.2738.5036.1336.5636.56827,000
02 Mar 202037.5437.6435.1136.9636.961,398,700
28 Feb 202036.5437.9234.0637.9037.901,638,100
27 Feb 202033.8540.0033.2637.2537.252,078,100
26 Feb 202035.2935.8734.2934.7734.77623,800
25 Feb 202037.1437.5634.3135.0135.011,028,900
24 Feb 202035.7337.3735.3236.8836.88564,300
21 Feb 202038.0038.7136.8337.1137.11743,400
20 Feb 202037.2437.9536.3937.9137.91395,800
19 Feb 202036.2437.4636.0437.1337.13405,100
18 Feb 202035.4536.0835.1336.0136.01267,900
14 Feb 202035.0335.9434.9635.6435.64340,300
13 Feb 202036.2336.5434.9235.0135.01442,900
12 Feb 202035.0036.8334.8536.5136.51554,300
11 Feb 202035.8135.8234.7034.9534.95814,500
10 Feb 202035.4135.7334.9735.4035.40673,500
07 Feb 202037.1537.3635.4835.5635.56428,100
06 Feb 202037.6937.7537.0937.3337.33348,200
05 Feb 202037.8738.5537.3037.4837.48468,800
04 Feb 202036.7238.0335.8437.3937.39737,900
03 Feb 202035.2236.1734.9736.1136.11629,800
31 Jan 202035.2435.4134.8435.0135.01534,700
30 Jan 202035.6935.9834.8135.4435.44464,200
29 Jan 202035.4137.0335.2636.0436.04452,400
28 Jan 202035.8336.4035.3635.4535.45476,400
27 Jan 202034.8135.7534.0035.3535.35428,600
24 Jan 202037.1637.1635.6135.7135.71558,500
23 Jan 202037.0437.1136.1336.8336.83651,100
22 Jan 202037.4338.1536.9937.1537.15579,400
21 Jan 202037.3137.7536.6037.1537.15747,400
17 Jan 202037.2638.2537.1037.6437.64688,000
16 Jan 202035.0037.3534.7837.3437.341,076,300
15 Jan 202034.1234.9634.0434.8434.84869,000
14 Jan 202033.4834.3933.0033.8733.87694,200
13 Jan 202033.5733.8532.7633.4533.45743,700
10 Jan 202033.7934.2433.4033.5033.50940,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more