Natera Inc (NQ: NTRA )

120.16 USD +4.25 (+3.67%)
Official Closing Price Updated: 6:35 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 115.93 122.98 115.80 120.16 1,051,244 +4.25(+3.67%)
Jan 14, 2021 114.28 119.73 113.85 115.91 876,886 +2.63(+2.32%)
Jan 13, 2021 111.00 117.05 109.57 113.28 746,282 +2.45(+2.21%)
Jan 12, 2021 110.96 112.12 109.15 110.83 540,080 +0.52(+0.47%)
Jan 11, 2021 110.37 113.80 108.43 110.31 563,347 -0.86(-0.77%)
Jan 08, 2021 109.32 113.91 109.01 111.17 740,100 +2.39(+2.20%)
Jan 07, 2021 103.14 109.70 102.28 108.78 1,075,679 +5.57(+5.40%)
Jan 06, 2021 98.71 103.44 97.56 103.21 1,220,558 +3.17(+3.17%)
Jan 05, 2021 96.60 101.51 96.29 100.04 1,063,959 +3.73(+3.87%)
Jan 04, 2021 99.49 99.49 94.24 96.31 1,314,970 -3.21(-3.23%)
Dec 31, 2020 99.52 99.52 99.52 740,433 +0.67(+0.68%)
Dec 30, 2020 99.44 101.17 98.41 98.85 740,433 -0.54(-0.54%)
Dec 29, 2020 105.89 108.00 97.19 99.39 960,821 -6.87(-6.47%)
Dec 28, 2020 112.93 112.93 105.86 106.26 961,672 -5.48(-4.90%)
Dec 24, 2020 110.64 112.39 108.70 111.74 601,400 +1.70(+1.54%)
Dec 23, 2020 110.83 111.60 107.59 110.04 609,001 -1.28(-1.15%)
Dec 22, 2020 105.47 111.73 104.80 111.32 997,907 +5.71(+5.41%)
Dec 21, 2020 100.82 105.64 98.82 105.61 733,095 +3.94(+3.88%)
Dec 18, 2020 101.85 103.80 99.46 101.67 1,872,300 +0.32(+0.32%)
Dec 17, 2020 96.17 101.65 95.48 101.35 708,669 +5.55(+5.79%)
Dec 16, 2020 99.25 100.18 95.10 95.80 755,795 -3.00(-3.04%)
Dec 15, 2020 103.38 103.38 97.86 98.80 880,560 +0.33(+0.34%)
Dec 14, 2020 97.34 103.53 97.00 98.47 884,660 +1.91(+1.98%)
Dec 11, 2020 99.23 101.35 95.35 96.56 738,300 -2.26(-2.29%)
Dec 10, 2020 92.59 99.70 92.59 98.82 648,118 +4.33(+4.58%)
Dec 09, 2020 93.53 97.66 92.95 94.49 604,176 +1.86(+2.01%)
Dec 08, 2020 90.01 92.74 89.69 92.63 692,003 +2.27(+2.51%)
Dec 07, 2020 88.25 91.18 87.81 90.36 436,520 +2.89(+3.30%)
Dec 04, 2020 89.26 89.59 86.76 87.47 505,300 -1.50(-1.69%)
Dec 03, 2020 90.63 92.48 87.65 88.97 1,156,502 -1.79(-1.97%)
Dec 02, 2020 90.34 91.36 88.99 90.76 523,936 -0.43(-0.47%)
Dec 01, 2020 90.00 93.64 89.29 91.19 1,287,297 +2.92(+3.31%)
Nov 30, 2020 88.58 89.88 86.02 88.27 459,562 +0.14(+0.16%)
Nov 27, 2020 85.37 88.41 85.37 88.13 222,600 +3.58(+4.23%)
Nov 25, 2020 83.25 85.27 82.27 84.55 287,700 +1.53(+1.84%)
Nov 24, 2020 86.44 87.38 82.58 83.02 507,013 -2.97(-3.45%)
Nov 23, 2020 85.70 88.30 84.86 85.99 711,735 +0.59(+0.69%)
Nov 20, 2020 81.75 86.48 81.50 85.40 453,800 +2.54(+3.07%)
Nov 19, 2020 81.19 83.86 80.27 82.86 368,312 +2.03(+2.51%)
Nov 18, 2020 83.49 85.40 80.50 80.83 501,986 -2.25(-2.71%)
Nov 17, 2020 81.11 83.45 79.78 83.08 475,033 +1.24(+1.52%)
Nov 16, 2020 82.31 83.78 80.98 81.84 351,704 -0.97(-1.17%)
Nov 13, 2020 83.74 85.44 82.49 82.81 923,400 -0.67(-0.80%)
Nov 12, 2020 79.72 84.86 79.56 83.48 716,803 +4.51(+5.71%)
Nov 11, 2020 77.05 79.44 75.96 78.97 618,039 +2.17(+2.83%)
Nov 10, 2020 78.81 79.83 74.25 76.80 636,111 -1.74(-2.22%)
Nov 09, 2020 81.78 84.79 78.18 78.54 993,876 -3.54(-4.31%)
Nov 06, 2020 79.00 90.03 78.63 82.08 1,347,700 +5.69(+7.45%)
Nov 05, 2020 76.89 77.29 74.58 76.39 551,863 +1.32(+1.76%)
Nov 04, 2020 72.78 75.56 71.88 75.07 587,416 +3.57(+4.99%)
Nov 03, 2020 68.35 72.27 67.81 71.50 379,540 +3.98(+5.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.