Natera Inc (NTRA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.25 | 5.66854472997 | 145.54 | 154.56 | 140.85 | 768732 | 147.55701804 | CS |
| 4 | 6.6 | 4.48400027176 | 147.19 | 154.56 | 125.38 | 1451435 | 142.84657758 | CS |
| 12 | -22.81 | -12.9161947905 | 176.6 | 182.12 | 125.38 | 1711716 | 151.33867635 | CS |
| 26 | 34.98 | 29.4419661645 | 118.81 | 183 | 117.27 | 1507589 | 154.76494738 | CS |
| 52 | 65.365 | 73.9214023183 | 88.425 | 183 | 87.2 | 1365855 | 135.16280198 | CS |
| 156 | 117.16 | 319.847119847 | 36.63 | 183 | 27.35 | 1342650 | 80.04448555 | CS |
| 260 | 116.78 | 315.536341529 | 37.01 | 183 | 26.1 | 1224228 | 78.47658216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 153.79 | -0.69 | -0.45 | 154.46 | 155.5 | 151.29 | 806968 |
| 1745534100 | 154.47999 | 5.92 | 3.98 | 148.35 | 154.56 | 148.35 | 792688 |
| 1745447700 | 148.56 | 3.94 | 2.72 | 150.74 | 153.49 | 147.53 | 808715 |
| 1745361300 | 144.62 | 2.39 | 1.68 | 145.32 | 147.47 | 142.8 | 668376 |
| 1745274900 | 142.22999 | -5.85 | -3.95 | 145.54 | 147.06 | 140.85 | 812545 |
| 1744929300 | 148.08 | -2.09 | -1.39 | 150.09 | 150.09 | 147.13 | 601976 |
| 1744842900 | 150.16999 | -1.57 | -1.03 | 149.9 | 152 | 147.84 | 622153 |
| 1744756500 | 151.74 | 3.29 | 2.22 | 148.99 | 152.66 | 148.99 | 827950 |
| 1744670100 | 148.44999 | 0.41 | 0.28 | 152 | 152.5 | 146.72 | 885046 |
| 1744410900 | 148.04 | 4.76 | 3.32 | 143.28 | 148.97999 | 141.18 | 1364584 |
| 1744324500 | 143.28 | -8.69 | -5.72 | 146.24 | 147.24 | 137.81 | 1849067 |
| 1744238100 | 151.97 | 19.74 | 14.93 | 131.03 | 153 | 131.03 | 2969933 |
| 1744151700 | 132.22999 | -6.03 | -4.36 | 143.58 | 144.75 | 130.29 | 1846896 |
| 1744065300 | 138.26 | 4.39 | 3.28 | 127.16 | 141.4 | 125.38 | 2113420 |
| 1743806100 | 133.87 | -4.84 | -3.49 | 134.16 | 136.395 | 126.4065 | 3247201 |
| 1743719700 | 138.71 | -4.49 | -3.14 | 137.01 | 141.66 | 136 | 1459327 |
| 1743633300 | 143.19999 | 2.55 | 1.81 | 138.5 | 146.79 | 137.25 | 1582055 |
| 1743546900 | 140.65 | -0.76 | -0.54 | 142.41 | 144.22 | 138.57 | 1590911 |
| 1743460500 | 141.41 | -2.53 | -1.76 | 139.79 | 142.91999 | 136.56 | 2300219 |
| 1743201300 | 143.94 | -4.36 | -2.94 | 147.19 | 148.99 | 141.11 | 1257108 |
| 1743114900 | 148.3 | -1.54 | -1.03 | 148.75 | 152.75 | 146.1601 | 641881 |
| 1743028500 | 149.84 | -4.74 | -3.07 | 154.69999 | 154.69999 | 148.78 | 1092610 |
| 1742942100 | 154.58 | 0.75 | 0.49 | 153.74 | 155.63999 | 152.255 | 1081640 |
| 1742855700 | 153.83 | 2.68 | 1.77 | 152.69999 | 154.99 | 151.79 | 1051077 |
| 1742596500 | 151.15 | 1.52 | 1.02 | 149.44 | 152.1 | 146.35 | 3420426 |
| 1742510100 | 149.63 | -1.24 | -0.82 | 147.74 | 153.13999 | 147.74 | 1009405 |
| 1742423700 | 150.87 | 4.59 | 3.14 | 147.63999 | 153.59 | 143.3 | 2163001 |
| 1742337300 | 146.28 | -2.97 | -1.99 | 147.8 | 148 | 144.035 | 1082162 |
| 1742250900 | 149.25 | 1.03 | 0.69 | 146.22999 | 151.83 | 145.05 | 1333232 |
| 1741991700 | 148.22 | 5.71 | 4.01 | 144.31 | 150.05 | 143.76 | 1653881 |
| 1741905300 | 142.51 | -1.99 | -1.38 | 144.4 | 144.4 | 137.24 | 2024012 |
| 1741818900 | 144.5 | 4.48 | 3.20 | 145.53 | 149.77 | 143.35 | 2561548 |
| 1741732500 | 140.02 | 7.39 | 5.57 | 131.788 | 142.18 | 131.3 | 2219515 |
| 1741646100 | 132.63 | -8.03 | -5.71 | 136.03 | 137.24 | 127.75 | 2607886 |
| 1741390500 | 140.66 | -0.84 | -0.59 | 141.25 | 143.41 | 132.03 | 1922830 |
| 1741304100 | 141.5 | -6.42 | -4.34 | 144.1 | 148.28 | 140.5 | 2078075 |
| 1741217700 | 147.91999 | 5.57 | 3.91 | 141.72 | 148.28 | 141.04 | 1653442 |
| 1741131300 | 142.35 | -0.76 | -0.53 | 140.37 | 145.33 | 134.31 | 4311207 |
| 1741044900 | 143.11 | -12.48 | -8.02 | 153.86 | 157.9803 | 142.26 | 2862888 |
| 1740785700 | 155.59 | -1.02 | -0.65 | 159.94 | 165 | 150 | 9846501 |
| 1740699300 | 156.61 | -3.95 | -2.46 | 163.8 | 165.5 | 156.1 | 2327002 |
| 1740612900 | 160.56 | 4.56 | 2.92 | 155.31 | 162.97999 | 155.31 | 1812861 |
| 1740526500 | 156 | -2.37 | -1.50 | 154.69999 | 157.91999 | 149.63 | 2235374 |
| 1740440100 | 158.37 | -3.94 | -2.43 | 162.33 | 164.02 | 157.01 | 1158056 |
| 1740180900 | 162.31 | -5.88 | -3.50 | 167.5 | 168.8812 | 159.19999 | 1605584 |
| 1740094500 | 168.19 | -4.42 | -2.56 | 175.91 | 175.91 | 165.34 | 1455413 |
| 1740008100 | 172.61 | 3.23 | 1.91 | 170.37 | 175.72 | 170 | 1200344 |
| 1739921700 | 169.38 | -4.01 | -2.31 | 180 | 180 | 169 | 1071473 |
| 1739576100 | 173.39 | 2.66 | 1.56 | 171.52 | 175.83 | 168.15 | 1571929 |
| 1739489700 | 170.73 | -1.22 | -0.71 | 172.14 | 175.73 | 168.3 | 1322914 |
| 1739403300 | 171.95 | 2.24 | 1.32 | 166.88999 | 171.96 | 165.53 | 989425 |
| 1739316900 | 169.71 | -2.48 | -1.44 | 169.14 | 172.96 | 164.84 | 1553280 |
| 1739230500 | 172.19 | -0.63 | -0.36 | 175 | 175.26 | 168.68 | 1477732 |
| 1738971300 | 172.82 | -2.32 | -1.32 | 176.63 | 177.84 | 171.17 | 857978 |
| 1738884900 | 175.14 | -1.86 | -1.05 | 177.8 | 179.27 | 173.0201 | 742960 |
| 1738798500 | 177 | 2.76 | 1.58 | 175 | 178.23 | 174.3 | 930572 |
| 1738712100 | 174.24 | -2.32 | -1.31 | 175.68 | 176.55 | 172.14 | 1124859 |
| 1738625700 | 176.56 | -0.36 | -0.20 | 172.59 | 178.83 | 172.5 | 1421234 |
| 1738366500 | 176.92 | 0.65 | 0.37 | 177.045 | 182.12 | 175.57 | 1217654 |
| 1738280100 | 176.27 | 8.05 | 4.79 | 170 | 177.9 | 169.12 | 1557902 |
| 1738193700 | 168.22 | 0.14 | 0.08 | 167.53 | 169.53 | 164.25 | 1360604 |
| 1738107300 | 168.08 | 2.82 | 1.71 | 165.49 | 170.46 | 162.34 | 1543402 |
| 1738020900 | 165.26 | -2.35 | -1.40 | 161.87 | 170.43 | 160.28 | 1552661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
