NasdaqGS - Delayed Quote USD

Natera, Inc. (NTRA)

91.28 -0.22 (-0.24%)
At close: 4:00 PM EDT
89.27 -2.01 (-2.20%)
After hours: 6:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 90.00 91.36 87.20 91.28 91.28 828,047
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
Jan 10, 2024 66.28 66.77 62.65 63.89 63.89 1,557,700
Jan 9, 2024 64.65 68.10 63.80 66.10 66.10 2,865,500
Jan 8, 2024 61.81 65.10 61.17 64.85 64.85 1,282,800
Jan 5, 2024 59.36 62.60 58.53 62.23 62.23 1,101,900
Jan 4, 2024 59.07 60.00 58.63 59.69 59.69 1,824,100
Jan 3, 2024 61.25 61.25 58.75 59.21 59.21 1,214,400
Jan 2, 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 8, 2023 57.52 58.66 57.02 58.15 58.15 942,000
Dec 7, 2023 58.01 58.06 56.84 57.94 57.94 678,700
Dec 6, 2023 58.91 59.17 57.66 57.90 57.90 826,600
Dec 5, 2023 57.97 58.72 56.90 58.28 58.28 1,317,200
Dec 4, 2023 58.04 59.37 57.86 59.31 59.31 2,188,500
Dec 1, 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
Nov 24, 2023 54.19 55.79 53.62 55.00 55.00 425,000
Nov 22, 2023 54.73 55.24 54.26 54.65 54.65 1,222,600
Nov 21, 2023 54.14 54.61 53.72 53.95 53.95 979,600
Nov 20, 2023 53.52 55.21 53.31 54.79 54.79 955,700
Nov 17, 2023 53.64 54.11 53.06 53.52 53.52 872,100
Nov 16, 2023 52.64 53.35 52.01 52.81 52.81 822,200
Nov 15, 2023 52.19 54.16 52.03 52.97 52.97 1,227,900
Nov 14, 2023 49.97 52.17 49.97 52.12 52.12 1,711,500
Nov 13, 2023 48.18 48.99 46.96 48.54 48.54 1,797,200
Nov 10, 2023 45.46 47.44 44.77 46.74 46.74 1,404,700
Nov 9, 2023 47.50 48.59 45.10 45.39 45.39 3,587,400
Nov 8, 2023 43.60 43.60 40.61 41.34 41.34 1,994,500
Nov 7, 2023 43.38 44.59 42.75 43.64 43.64 1,418,300
Nov 6, 2023 42.29 43.38 42.12 43.10 43.10 1,788,200
Nov 3, 2023 40.94 42.99 40.94 42.74 42.74 993,700
Nov 2, 2023 40.53 41.57 40.17 40.55 40.55 940,600
Nov 1, 2023 38.88 39.74 38.00 39.69 39.69 873,400
Oct 31, 2023 37.68 39.60 37.67 39.47 39.47 867,900
Oct 30, 2023 38.35 38.63 36.90 37.55 37.55 1,199,400
Oct 27, 2023 39.46 39.46 37.88 38.26 38.26 803,200
Oct 26, 2023 40.08 40.56 38.81 39.05 39.05 1,229,200
Oct 25, 2023 39.82 40.61 38.83 40.06 40.06 1,046,600
Oct 24, 2023 40.35 41.33 40.18 40.79 40.79 993,000
Oct 23, 2023 40.36 41.19 39.44 40.08 40.08 718,600
Oct 20, 2023 41.67 41.67 40.68 40.76 40.76 461,400
Oct 19, 2023 41.60 42.11 41.09 41.43 41.43 697,800
Oct 18, 2023 42.39 42.39 40.83 41.88 41.88 857,800
Oct 17, 2023 41.87 43.42 41.87 42.50 42.50 1,014,600
Oct 16, 2023 41.24 42.47 40.14 42.33 42.33 1,573,600
Oct 13, 2023 39.54 42.01 38.47 41.54 41.54 2,103,900
Oct 12, 2023 44.78 45.38 38.75 39.39 39.39 2,626,600
Oct 11, 2023 46.05 46.48 44.37 44.81 44.81 1,332,700
Oct 10, 2023 43.04 46.11 42.63 45.89 45.89 1,866,200
Oct 9, 2023 43.02 43.54 42.27 43.01 43.01 940,000
Oct 6, 2023 42.16 44.12 42.01 43.55 43.55 863,200
Oct 5, 2023 43.17 43.63 42.32 43.11 43.11 1,226,900
Oct 4, 2023 44.25 44.35 42.12 43.16 43.16 1,833,800
Oct 3, 2023 43.55 43.99 43.02 43.95 43.95 1,368,900
Oct 2, 2023 43.63 44.23 43.00 43.68 43.68 1,284,700
Sep 29, 2023 45.76 46.55 43.44 44.25 44.25 1,625,600
Sep 28, 2023 46.42 46.54 45.21 45.32 45.32 1,362,700
Sep 27, 2023 45.20 47.07 45.20 46.62 46.62 1,469,700
Sep 26, 2023 44.68 45.54 44.65 44.97 44.97 1,012,400
Sep 25, 2023 45.75 46.16 44.93 45.20 45.20 819,100
Sep 22, 2023 47.40 47.60 45.74 45.82 45.82 1,040,000
Sep 21, 2023 48.44 48.68 46.50 47.29 47.29 1,617,900
Sep 20, 2023 51.03 51.31 48.88 49.16 49.16 1,076,600
Sep 19, 2023 51.10 51.12 49.71 50.53 50.53 1,370,900
Sep 18, 2023 51.50 51.60 50.31 51.06 51.06 997,300
Sep 15, 2023 52.54 52.62 51.15 51.50 51.50 1,752,200
Sep 14, 2023 55.68 55.91 52.47 52.61 52.61 1,374,600
Sep 13, 2023 54.39 56.05 53.84 55.50 55.50 1,300,100
Sep 12, 2023 54.25 55.00 53.68 54.57 54.57 588,900
Sep 11, 2023 54.13 55.18 53.32 54.59 54.59 891,800
Sep 8, 2023 55.50 55.50 53.89 54.20 54.20 1,399,900
Sep 7, 2023 56.36 56.99 54.87 55.25 55.25 3,183,100
Sep 6, 2023 59.65 59.72 57.07 58.00 58.00 1,177,800
Sep 5, 2023 62.16 62.16 58.46 59.43 59.43 1,156,600
Sep 1, 2023 59.48 63.00 59.48 62.52 62.52 1,642,600
Aug 31, 2023 59.26 59.66 58.16 58.73 58.73 1,102,300
Aug 30, 2023 55.67 59.89 55.55 59.10 59.10 887,300
Aug 29, 2023 55.36 56.60 54.70 55.89 55.89 426,000
Aug 28, 2023 57.34 57.38 55.35 55.51 55.51 608,700
Aug 25, 2023 55.25 58.08 55.15 57.38 57.38 870,400
Aug 24, 2023 55.11 56.79 54.28 55.45 55.45 1,070,700
Aug 23, 2023 54.31 55.47 53.92 55.11 55.11 671,000
Aug 22, 2023 55.00 55.18 53.50 53.75 53.75 520,700
Aug 21, 2023 52.23 55.50 52.12 54.92 54.92 906,700
Aug 18, 2023 51.37 53.07 51.19 52.60 52.60 711,400
Aug 17, 2023 53.39 53.40 51.87 51.97 51.97 540,600
Aug 16, 2023 54.94 55.09 53.04 53.31 53.31 740,700
Aug 15, 2023 56.39 56.47 54.71 54.82 54.82 1,062,200
Aug 14, 2023 55.58 57.23 55.39 56.91 56.91 1,162,100
Aug 11, 2023 53.58 56.58 53.26 56.21 56.21 2,269,500
Aug 10, 2023 52.44 54.22 52.23 53.34 53.34 961,700
Aug 9, 2023 52.91 53.02 51.51 52.25 52.25 1,354,000
Aug 8, 2023 51.37 53.42 50.08 52.72 52.72 1,977,800
Aug 7, 2023 50.74 51.18 48.49 51.02 51.02 2,058,500
Aug 4, 2023 49.49 52.55 49.19 51.02 51.02 2,889,100
Aug 3, 2023 43.83 44.34 43.19 43.40 43.40 1,544,100
Aug 2, 2023 44.60 44.92 43.54 43.93 43.93 896,700
Aug 1, 2023 45.03 45.67 44.55 45.36 45.36 898,100
Jul 31, 2023 45.91 45.92 44.61 45.22 45.22 925,800
Jul 28, 2023 46.05 46.47 45.40 45.88 45.88 702,700
Jul 27, 2023 47.70 47.89 44.92 45.32 45.32 1,130,100
Jul 26, 2023 46.82 47.15 46.14 47.12 47.12 435,500
Jul 25, 2023 46.58 47.85 46.58 47.09 47.09 547,800
Jul 24, 2023 48.97 49.12 46.75 46.79 46.79 1,094,500
Jul 21, 2023 47.56 49.60 46.96 49.31 49.31 675,800
Jul 20, 2023 48.20 48.88 47.44 47.48 47.48 648,400
Jul 19, 2023 49.10 50.45 48.22 48.33 48.33 894,500
Jul 18, 2023 49.19 49.44 48.41 48.67 48.67 429,500
Jul 17, 2023 49.38 50.10 48.75 49.25 49.25 500,900
Jul 14, 2023 50.80 51.03 49.19 49.56 49.56 585,500
Jul 13, 2023 51.25 51.70 50.69 50.79 50.79 822,800
Jul 12, 2023 49.72 51.16 49.43 51.12 51.12 752,400
Jul 11, 2023 48.07 49.37 47.90 49.00 49.00 682,700
Jul 10, 2023 46.74 49.11 46.64 48.31 48.31 980,900
Jul 7, 2023 46.99 47.59 46.19 46.89 46.89 993,300
Jul 6, 2023 47.42 47.50 46.44 47.10 47.10 908,100
Jul 5, 2023 48.52 48.81 47.10 48.05 48.05 773,700
Jul 3, 2023 48.63 49.12 47.80 48.75 48.75 494,900
Jun 30, 2023 49.73 50.48 48.55 48.66 48.66 1,188,400
Jun 29, 2023 50.42 51.45 48.42 49.03 49.03 1,253,700
Jun 28, 2023 50.73 51.56 50.05 51.48 51.48 989,600
Jun 27, 2023 49.94 50.82 48.76 50.79 50.79 1,086,100
Jun 26, 2023 51.09 51.09 48.91 49.85 49.85 1,200,700
Jun 23, 2023 52.65 52.81 51.29 51.37 51.37 1,664,100
Jun 22, 2023 52.56 53.33 51.01 53.03 53.03 797,300
Jun 21, 2023 52.01 53.51 51.32 52.68 52.68 1,167,000
Jun 20, 2023 49.64 52.22 49.18 52.10 52.10 1,146,100
Jun 16, 2023 51.10 51.50 49.88 50.25 50.25 2,237,300
Jun 15, 2023 50.04 51.26 48.70 50.72 50.72 1,453,800
Jun 14, 2023 50.95 51.26 49.57 50.47 50.47 1,420,400
Jun 13, 2023 49.64 50.82 49.57 50.72 50.72 672,300
Jun 12, 2023 49.10 50.18 48.35 49.47 49.47 709,100
Jun 9, 2023 49.12 49.35 47.65 48.38 48.38 670,100
Jun 8, 2023 49.37 49.53 47.86 48.82 48.82 843,900
Jun 7, 2023 48.19 50.29 48.14 49.56 49.56 832,100
Jun 6, 2023 47.75 48.50 47.08 48.33 48.33 981,800
Jun 5, 2023 48.52 48.72 46.32 47.75 47.75 1,555,100
Jun 2, 2023 49.82 50.01 48.22 48.81 48.81 786,800
Jun 1, 2023 46.99 49.55 46.65 49.29 49.29 895,800
May 31, 2023 47.08 48.19 46.67 47.11 47.11 811,800
May 30, 2023 48.68 49.25 46.91 47.08 47.08 659,500
May 26, 2023 48.49 49.72 48.32 48.62 48.62 912,000
May 25, 2023 51.00 51.00 47.33 48.24 48.24 1,094,300
May 24, 2023 51.44 51.44 49.54 50.88 50.88 818,100
May 23, 2023 53.06 53.69 51.28 51.92 51.92 951,400
May 22, 2023 50.82 53.78 50.78 53.08 53.08 943,500
May 19, 2023 49.68 50.85 49.12 50.73 50.73 693,400
May 18, 2023 49.22 50.75 48.76 49.64 49.64 872,200
May 17, 2023 51.23 51.52 49.18 49.64 49.64 849,400
May 16, 2023 51.27 51.27 48.94 51.00 51.00 1,474,300
May 15, 2023 51.10 52.98 50.69 52.17 52.17 1,051,200
May 12, 2023 51.73 51.79 50.15 51.10 51.10 896,500
May 11, 2023 51.37 52.72 50.86 51.62 51.62 1,125,900
May 10, 2023 54.39 55.20 50.55 51.21 51.21 2,173,600
May 9, 2023 52.41 53.68 51.67 53.00 53.00 1,450,700
May 8, 2023 54.06 54.26 52.34 53.10 53.10 1,434,500
May 5, 2023 54.00 55.01 53.29 54.10 54.10 915,900
May 4, 2023 52.17 53.10 51.45 52.93 52.93 1,129,100
May 3, 2023 50.60 52.79 50.33 52.14 52.14 1,059,300
May 2, 2023 52.33 52.63 50.13 50.32 50.32 1,106,100
May 1, 2023 50.69 52.76 50.33 52.48 52.48 1,001,800
Apr 28, 2023 49.88 51.54 49.62 50.72 50.72 728,800
Apr 27, 2023 49.84 50.39 49.38 50.23 50.23 873,300
Apr 26, 2023 50.55 50.64 49.37 49.77 49.77 785,400

Related Tickers

GH Guardant Health, Inc.
17.16
-5.19%
 
NEO NeoGenomics, Inc.
13.85
-1.28%
 
EXAS Exact Sciences Corporation
58.79
-7.04%
 
VCYT Veracyte, Inc.
19.48
-2.11%
 
TWST Twist Bioscience Corporation
31.08
+1.07%
 
CDNA CareDx, Inc
7.56
-5.26%
 
WAT Waters Corporation
308.35
-0.61%
 
ILMN Illumina, Inc.
121.05
-1.48%
 
LH Laboratory Corporation of America Holdings
198.35
-4.61%
 
QGEN Qiagen N.V.
41.08
-1.06%