Singapore markets closed

Natera, Inc. (NTRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.60+0.79 (+0.71%)
At close: 04:00PM EDT
112.19 +0.59 (+0.53%)
After hours: 07:23PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024111.10112.68109.07111.60111.601,185,700
11 Jul 2024113.51113.89110.07110.81110.811,459,100
10 Jul 2024109.70111.65109.46111.58111.581,084,800
09 Jul 2024109.54110.96108.64109.43109.43825,400
08 Jul 2024112.92113.57109.35109.52109.52788,100
05 Jul 2024111.38114.30110.53112.74112.74826,400
03 Jul 2024111.44113.18110.73111.64111.64559,600
02 Jul 2024107.17111.79107.00110.70110.701,114,700
01 Jul 2024108.52109.83106.60107.81107.81903,100
28 Jun 2024110.17110.65107.46108.29108.291,678,500
27 Jun 2024111.01112.36109.55110.01110.01949,500
26 Jun 2024111.35112.44110.32111.39111.39847,900
25 Jun 2024107.43111.85107.43111.35111.351,226,100
24 Jun 2024107.28111.13107.10107.41107.411,503,400
21 Jun 2024107.23109.08106.05107.11107.112,518,200
20 Jun 2024107.99109.05107.03107.20107.20936,300
18 Jun 2024111.29111.87107.85107.99107.99847,300
17 Jun 2024110.38113.07110.01110.42110.42792,100
14 Jun 2024109.68110.90108.62110.20110.20806,200
13 Jun 2024112.27112.66110.21110.79110.79646,400
12 Jun 2024113.92117.23111.54112.60112.601,041,200
11 Jun 2024111.40112.58108.92112.47112.47824,700
10 Jun 2024110.23112.72109.50111.66111.661,370,500
07 Jun 2024109.15111.60107.17111.19111.19906,800
06 Jun 2024110.83111.39108.87109.22109.22691,900
05 Jun 2024106.97112.05106.23110.79110.791,069,400
04 Jun 2024109.00109.00104.79105.94105.94848,100
03 Jun 2024107.75108.49105.69108.31108.311,107,200
31 May 2024110.65110.74105.27106.53106.531,297,900
30 May 2024109.32110.71109.20110.12110.12694,000
29 May 2024108.30110.29107.85109.82109.82881,500
28 May 2024110.00110.66108.52109.57109.571,003,300
24 May 2024108.40110.09107.41109.51109.51652,300
23 May 2024109.00109.59106.37107.51107.51807,700
22 May 2024108.50110.09107.87108.51108.51735,100
21 May 2024106.19108.47105.86108.26108.26764,200
20 May 2024106.42108.04105.65106.31106.311,004,000
17 May 2024108.63108.75106.40106.46106.46938,900
16 May 2024106.71108.67106.00108.50108.501,051,600
15 May 2024106.87108.30105.88107.31107.311,158,700
14 May 2024104.07107.56103.67105.52105.521,303,900
13 May 2024105.10105.75102.00103.33103.331,679,600
10 May 2024108.11108.32101.02105.29105.293,499,300
09 May 202494.9896.1193.0595.5595.553,191,500
08 May 202497.0197.7994.3095.6695.661,241,400
07 May 202496.9598.1795.3897.1597.15774,300
06 May 202496.5597.7795.6797.2197.211,034,600
03 May 202495.8897.4494.9896.9896.981,069,800
02 May 202495.0395.9292.7793.7293.72623,100
01 May 202493.0095.9892.0194.1594.151,029,400
30 Apr 202493.0694.9692.1092.8892.88621,700
29 Apr 202491.5294.8890.8894.0494.041,538,700
26 Apr 202492.0092.8391.0591.6691.66568,900
25 Apr 202489.5591.3687.2091.2891.28840,800
24 Apr 202491.8793.6491.4191.5091.50847,300
23 Apr 202489.4493.0589.4491.0491.041,178,400
22 Apr 202486.4689.2885.1088.6188.611,120,900
19 Apr 202487.0187.1983.1385.2885.282,469,100
18 Apr 202489.6490.3387.1987.2887.281,172,400
17 Apr 202491.0691.0689.0690.3390.33694,100
16 Apr 202490.7191.5089.7290.3290.321,389,500
15 Apr 202494.3094.6090.1390.4290.421,182,100
12 Apr 202496.6897.1693.8294.4794.47959,900
11 Apr 202496.1396.7794.9496.7196.711,060,900
10 Apr 202494.7397.9892.8196.5096.501,041,400
09 Apr 202495.6597.6095.1597.4897.481,197,300
08 Apr 202497.6497.8994.7595.4395.431,265,300
05 Apr 202494.6298.8294.4396.7596.751,540,900
04 Apr 202492.7196.8092.1392.3692.361,977,300
03 Apr 202491.2993.9291.0992.6192.611,282,200
02 Apr 202491.8592.8589.9591.9191.91972,600
01 Apr 202490.9193.5089.5292.9692.961,092,700
28 Mar 202490.1392.4289.2091.4691.46971,300
27 Mar 202490.4090.8687.8990.4690.461,617,200
26 Mar 202492.5692.6289.9190.0090.001,391,400
25 Mar 202492.0093.0091.1091.3991.391,066,900
22 Mar 202492.3192.8691.1492.3292.32452,400
21 Mar 202493.4796.2491.8291.8791.871,517,000
20 Mar 202491.1893.4690.3092.9092.906,147,000
19 Mar 202489.3791.6888.0091.2691.26757,700
18 Mar 202489.6991.0088.7090.1290.12840,300
15 Mar 202487.4489.9787.3589.5289.522,077,700
14 Mar 202488.5089.1786.5187.7187.711,420,100
13 Mar 202490.7791.9888.5288.9688.96863,100
12 Mar 202489.3490.8488.5190.8190.811,509,800
11 Mar 202489.0790.8487.9089.2889.281,714,600
08 Mar 202492.1493.4887.6289.0689.061,068,000
07 Mar 202490.2591.9989.2691.6691.661,308,500
06 Mar 202488.0491.1287.9690.2290.221,431,400
05 Mar 202489.2789.9686.1587.6287.621,971,900
04 Mar 202490.0590.9087.7290.2190.211,732,300
01 Mar 202486.7490.3886.6189.4189.413,069,300
29 Feb 202485.7390.6083.7786.4986.493,878,700
28 Feb 202475.7976.9375.1876.5576.552,350,700
27 Feb 202474.3076.5773.9376.1676.162,305,600
26 Feb 202471.0074.7970.7174.1974.191,751,700
23 Feb 202471.5271.7469.9070.4670.46564,900
22 Feb 202470.0371.7469.7471.1571.15933,400
21 Feb 202470.4170.9669.1469.7669.76781,000
20 Feb 202468.7170.6468.0370.4170.41978,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...