Natera, Inc. NTRA
NASDAQ · United States · Health Technology
$413.31-1.21 (-0.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $413.31 | -0.29% | $416.02 | $427.47 | $413.29 | 1.85M |
| 2026-09-29 | $414.52 | +0.67% | $413.69 | $421.64 | $409.25 | 2.06M |
| 2026-09-28 | $411.77 | -0.19% | $409.02 | $417.38 | $406.30 | 1.64M |
| 2026-09-25 | $412.56 | +0.92% | $410.00 | $415.75 | $407.48 | 1.61M |
| 2026-09-24 | $408.79 | +4.61% | $390.52 | $412.92 | $388.46 | 1.96M |
| 2026-09-23 | $390.79 | -0.03% | $386.94 | $394.86 | $384.96 | 1.69M |
| 2026-09-22 | $390.90 | +5.47% | $368.26 | $391.93 | $365.20 | 1.55M |
| 2026-09-21 | $370.64 | +0.34% | $371.92 | $373.07 | $363.96 | 1.98M |
| 2026-09-18 | $369.39 | +0.84% | $365.78 | $369.69 | $358.90 | 3.72M |
| 2026-09-17 | $366.31 | +6.07% | $350.50 | $366.70 | $348.26 | 2.56M |
| 2026-09-16 | $345.34 | -1.55% | $350.18 | $357.14 | $343.27 | 1.43M |
| 2026-09-15 | $350.78 | +2.63% | $340.34 | $351.78 | $338.82 | 1.77M |
| 2026-09-14 | $341.79 | +3.91% | $327.91 | $343.00 | $327.15 | 1.04M |
| 2026-09-11 | $328.93 | +0.86% | $330.18 | $330.18 | $324.45 | 798.00K |
| 2026-09-10 | $326.14 | -1.26% | $324.92 | $331.18 | $320.65 | 1.07M |
| 2026-09-09 | $330.31 | +1.90% | $324.14 | $331.88 | $321.19 | 707.20K |
| 2026-09-08 | $324.14 | -1.23% | $326.29 | $331.40 | $321.21 | 1.03M |
| 2026-09-04 | $328.18 | +0.16% | $323.92 | $329.05 | $323.42 | 968.10K |
| 2026-09-03 | $327.67 | +0.77% | $325.65 | $332.00 | $320.01 | 708.20K |
| 2026-09-02 | $325.17 | +1.37% | $318.53 | $330.92 | $318.00 | 1.03M |
| 2026-09-01 | $320.76 | -0.37% | $320.99 | $325.00 | $318.36 | 1.21M |
| 2026-08-31 | $321.96 | -1.32% | $320.95 | $325.65 | $316.00 | 1.33M |
| 2026-08-28 | $326.26 | -3.67% | $335.28 | $339.30 | $325.66 | 833.70K |
| 2026-08-27 | $338.70 | +0.07% | $337.46 | $343.18 | $334.45 | 731.20K |
| 2026-08-26 | $338.45 | +0.52% | $333.29 | $340.96 | $333.29 | 1.09M |
| 2026-08-25 | $336.71 | +2.74% | $330.31 | $337.12 | $325.98 | 1.73M |
| 2026-08-24 | $327.72 | -1.30% | $328.40 | $331.91 | $321.59 | 1.22M |
| 2026-08-21 | $332.03 | +2.21% | $325.00 | $332.98 | $320.41 | 1.22M |
| 2026-08-20 | $324.84 | -0.07% | $321.05 | $333.56 | $320.00 | 1.74M |
| 2026-08-19 | $325.07 | +4.29% | $321.01 | $325.83 | $313.46 | 1.79M |
| 2026-08-18 | $311.69 | -0.79% | $311.63 | $318.57 | $310.38 | 1.13M |
| 2026-08-17 | $314.18 | +1.37% | $310.49 | $318.61 | $308.40 | 1.27M |
| 2026-08-14 | $309.93 | -0.27% | $308.01 | $311.99 | $305.00 | 1.27M |
| 2026-08-13 | $310.78 | -1.64% | $317.68 | $319.91 | $307.98 | 1.52M |
| 2026-08-12 | $315.96 | +1.04% | $313.47 | $321.72 | $312.00 | 1.58M |
| 2026-08-11 | $312.72 | -1.77% | $317.78 | $319.98 | $311.73 | 953.30K |
| 2026-08-10 | $318.35 | -1.16% | $321.53 | $326.03 | $310.95 | 2.15M |
| 2026-08-07 | $322.10 | +21.37% | $320.90 | $323.01 | $306.38 | 3.39M |
| 2026-08-06 | $265.38 | -3.36% | $267.71 | $272.36 | $263.55 | 1.59M |
| 2026-08-05 | $274.62 | -0.21% | $275.19 | $279.97 | $271.52 | 1.13M |
| 2026-08-04 | $275.19 | +1.79% | $270.36 | $276.97 | $265.24 | 1.92M |
| 2026-08-03 | $270.36 | +0.97% | $265.10 | $272.54 | $259.80 | 1.16M |
| 2026-07-31 | $267.76 | -0.70% | $275.00 | $275.12 | $262.29 | 1.33M |
| 2026-07-30 | $269.66 | +6.24% | $252.39 | $271.25 | $252.39 | 1.18M |
| 2026-07-29 | $253.82 | +0.63% | $251.34 | $258.03 | $248.03 | 925.20K |
| 2026-07-28 | $252.22 | -2.25% | $256.46 | $257.44 | $248.58 | 1.02M |
| 2026-07-27 | $258.03 | -1.51% | $263.83 | $267.27 | $257.00 | 977.80K |
| 2026-07-24 | $261.99 | -1.02% | $264.69 | $266.87 | $260.27 | 699.40K |
| 2026-07-23 | $264.69 | +0.18% | $264.22 | $273.00 | $261.59 | 598.30K |
| 2026-07-22 | $264.22 | -1.11% | $263.38 | $266.00 | $257.84 | 807.10K |
| 2026-07-21 | $267.18 | +1.73% | $262.09 | $268.71 | $255.65 | 994.60K |
| 2026-07-20 | $262.63 | -3.23% | $268.81 | $271.64 | $262.01 | 833.70K |
| 2026-07-17 | $271.39 | +0.58% | $265.40 | $272.31 | $262.00 | 1.01M |
| 2026-07-16 | $269.83 | -2.72% | $279.70 | $282.00 | $268.16 | 949.00K |
| 2026-07-15 | $277.37 | +1.73% | $274.82 | $278.71 | $271.14 | 867.60K |
| 2026-07-14 | $272.66 | -0.08% | $276.73 | $278.80 | $271.23 | 954.50K |
| 2026-07-13 | $272.89 | +1.09% | $266.88 | $273.33 | $261.63 | 1.53M |
| 2026-07-10 | $269.95 | -4.22% | $281.85 | $283.87 | $268.97 | 969.70K |
| 2026-07-09 | $281.85 | +2.72% | $273.14 | $283.77 | $273.00 | 1.96M |
| 2026-07-08 | $274.39 | -2.45% | $276.59 | $279.83 | $269.66 | 1.40M |
| 2026-07-07 | $281.27 | -0.89% | $284.51 | $287.64 | $278.07 | 1.76M |
| 2026-07-06 | $283.80 | +1.60% | $277.50 | $288.04 | $276.40 | 1.36M |
| 2026-07-02 | $279.32 | +1.10% | $278.47 | $279.63 | $271.64 | 1.27M |
| 2026-07-01 | $276.27 | +1.78% | $273.00 | $279.42 | $266.33 | 1.86M |
| 2026-06-30 | $271.45 | -0.32% | $271.45 | $275.24 | $265.39 | 1.37M |
| 2026-06-29 | $272.31 | +3.97% | $265.00 | $274.86 | $263.00 | 1.78M |
| 2026-06-26 | $261.91 | +0.45% | $262.42 | $270.43 | $257.07 | 3.41M |
| 2026-06-25 | $260.74 | +0.30% | $258.93 | $271.47 | $258.50 | 2.47M |
| 2026-06-24 | $259.97 | +10.74% | $243.00 | $264.65 | $239.00 | 2.94M |
| 2026-06-23 | $234.76 | +2.60% | $225.71 | $240.72 | $224.35 | 2.06M |
| 2026-06-22 | $228.80 | -1.13% | $231.52 | $234.13 | $219.50 | 1.58M |
| 2026-06-18 | $231.41 | +2.19% | $232.64 | $237.15 | $227.93 | 2.63M |
| 2026-06-17 | $226.44 | +2.88% | $219.18 | $231.89 | $217.72 | 1.78M |
| 2026-06-16 | $220.11 | +1.45% | $216.78 | $223.93 | $214.77 | 1.38M |
| 2026-06-15 | $216.97 | +2.31% | $213.64 | $219.44 | $209.57 | 1.02M |
| 2026-06-12 | $212.07 | -3.27% | $223.71 | $223.71 | $208.79 | 811.70K |
| 2026-06-11 | $219.23 | +1.26% | $216.68 | $221.62 | $213.07 | 736.00K |
| 2026-06-10 | $216.50 | -2.84% | $221.66 | $224.70 | $215.51 | 1.03M |
| 2026-06-09 | $222.82 | +4.38% | $216.60 | $222.98 | $211.25 | 1.21M |
| 2026-06-08 | $213.47 | -0.85% | $215.86 | $220.09 | $212.03 | 1.12M |
| 2026-06-05 | $215.31 | -3.06% | $218.19 | $222.13 | $214.82 | 849.10K |
| 2026-06-04 | $222.10 | +4.84% | $213.95 | $227.90 | $212.17 | 1.27M |
| 2026-06-03 | $211.85 | -0.41% | $209.46 | $213.26 | $204.16 | 1.46M |
| 2026-06-02 | $212.73 | -2.78% | $214.80 | $216.96 | $210.79 | 1.17M |
| 2026-06-01 | $218.81 | -2.04% | $220.83 | $225.10 | $216.60 | 1.33M |
| 2026-05-29 | $223.37 | +4.41% | $214.97 | $225.70 | $211.40 | 2.69M |
| 2026-05-28 | $213.94 | +5.33% | $202.65 | $214.16 | $200.17 | 1.86M |
| 2026-05-27 | $203.11 | +1.10% | $200.52 | $204.64 | $196.44 | 1.27M |
| 2026-05-26 | $200.91 | -1.12% | $205.47 | $209.00 | $197.63 | 1.47M |
| 2026-05-22 | $203.19 | -0.25% | $204.37 | $210.67 | $202.26 | 1.04M |