Natera, Inc. NTRA
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$415,20+1,89 (+%0,46)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |