Natera Inc (NTRA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.71 | 4.00525279054 | 167.53 | 182.12 | 164.25 | 1336451 | 174.46930598 | CS |
| 4 | 4.74 | 2.79646017699 | 169.5 | 183 | 155.19 | 1473080 | 169.8875827 | CS |
| 12 | 18.68 | 12.0082283363 | 155.56 | 183 | 143.2 | 1391771 | 165.43550144 | CS |
| 26 | 82.01 | 88.9190068307 | 92.23 | 183 | 92.14 | 1265097 | 143.02278517 | CS |
| 52 | 107.11 | 159.556085208 | 67.13 | 183 | 66.68 | 1309467 | 118.85904031 | CS |
| 156 | 104.6 | 150.201033889 | 69.64 | 183 | 26.1 | 1422292 | 68.53086604 | CS |
| 260 | 136.37 | 360.10034328 | 37.87 | 183 | 16.87 | 1199562 | 72.06319872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737761700 | 167.61 | -4.32 | -2.51 | 171.8 | 173.3 | 167 | 900190 |
| 1737675300 | 171.93 | 0 | 0.00 | 171.93 | 171.93 | 171.93 | 0 |
| 1737588900 | 171.93 | 4.47 | 2.67 | 168.35 | 173.17 | 168.34 | 1976571 |
| 1737502500 | 167.46 | 9.1 | 5.75 | 160.25 | 168.06 | 155.19 | 1985437 |
| 1737156900 | 158.36 | -10.14 | -6.02 | 168.92 | 169.55 | 157.51 | 2384590 |
| 1737070500 | 168.5 | -1.85 | -1.09 | 171.74 | 174.15 | 168.08 | 906248 |
| 1736984100 | 170.35 | 4.59 | 2.77 | 170.33 | 173.87 | 167.37 | 1079987 |
| 1736897700 | 165.76 | -3.54 | -2.09 | 171.76 | 171.97 | 163.41999 | 1375347 |
| 1736811300 | 169.3 | -5.7 | -3.26 | 182.39 | 183 | 166.16 | 1734135 |
| 1736552100 | 175 | -1.61 | -0.91 | 173.02 | 176.34 | 168.43 | 1556309 |
| 1736379300 | 176.61 | 6.21 | 3.64 | 169.5 | 177 | 168.94 | 1365238 |
| 1736292900 | 170.4 | -1.86 | -1.08 | 172.62 | 174.465 | 165.49 | 1260502 |
| 1736206500 | 172.26 | 4.66 | 2.78 | 168.7 | 173.85 | 167.6 | 1345444 |
| 1735947300 | 167.6 | 7 | 4.36 | 162.65 | 167.77 | 161.94999 | 1125531 |
| 1735860900 | 160.6 | 2.3 | 1.45 | 158.88 | 163.11 | 158.22999 | 805860 |
| 1735688100 | 158.3 | -0.25 | -0.16 | 158 | 159.9 | 156.79 | 759172 |
| 1735601700 | 158.55 | -1.71 | -1.07 | 157.41999 | 161.53 | 155.12 | 774737 |
| 1735342500 | 160.26 | 0.62 | 0.39 | 158.58 | 161.15 | 157.27 | 684679 |
| 1735256100 | 159.63999 | -2.75 | -1.69 | 162.08 | 162.645 | 159.43 | 519231 |
| 1735077840 | 162.38999 | 0.4 | 0.25 | 161.99 | 163.615 | 160.965 | 286702 |
| 1734996900 | 161.99 | 0.11 | 0.07 | 161.5 | 162.775 | 157.86 | 641841 |
| 1734737700 | 161.88 | 3.79 | 2.40 | 154.68 | 163.05 | 154.01 | 3137921 |
| 1734651300 | 158.09 | 2.89 | 1.86 | 156.33 | 159.12 | 153.525 | 1596691 |
| 1734564900 | 155.19999 | -13.01 | -7.73 | 168.21 | 168.7559 | 154.41999 | 1586145 |
| 1734478500 | 168.21 | -2.59 | -1.52 | 169.14 | 170.105 | 164.66 | 1172386 |
| 1734392100 | 170.8 | 4.25 | 2.55 | 168.47 | 172.8 | 165.58 | 1378823 |
| 1734132900 | 166.55 | 0.1 | 0.06 | 168.2 | 168.985 | 163.81 | 1209168 |
| 1734046500 | 166.44999 | -0.67 | -0.40 | 167.22 | 169.25 | 164.94 | 985462 |
| 1733960100 | 167.12 | 0.67 | 0.40 | 168.14 | 171.1 | 167.09 | 735332 |
| 1733873700 | 166.44999 | -1.35 | -0.80 | 168.2 | 171.28 | 166.13 | 1105736 |
| 1733787300 | 167.8 | -3.85 | -2.24 | 171.53 | 172.75 | 164.44999 | 1048569 |
| 1733528100 | 171.65 | 2.63 | 1.56 | 169.94 | 172.51 | 168.72 | 814414 |
| 1733441700 | 169.02 | -4.98 | -2.86 | 174.63 | 175.63 | 168.78 | 1046951 |
| 1733355300 | 174 | 4.83 | 2.86 | 170.59 | 174.145 | 168.3604 | 1040227 |
| 1733268900 | 169.17 | -0.65 | -0.38 | 168.73 | 169.846 | 165.49 | 1139669 |
| 1733182500 | 169.82 | 2.04 | 1.22 | 165.72999 | 170.97 | 165.2601 | 1136405 |
| 1732917840 | 167.78 | -0.67 | -0.40 | 167.61 | 168.8 | 165.91999 | 470341 |
| 1732750500 | 168.45 | 0.13 | 0.08 | 170.88 | 170.935 | 166.58 | 943315 |
| 1732664100 | 168.32 | 3.93 | 2.39 | 164.44 | 168.48 | 162.9 | 968671 |
| 1732577700 | 164.38999 | -2.87 | -1.72 | 170 | 170 | 161.255 | 2116529 |
| 1732318500 | 167.26 | -2.1 | -1.24 | 169.94 | 170.59 | 163.07 | 1481109 |
| 1732232100 | 169.36 | 1.48 | 0.88 | 170 | 171.9499 | 164.40039 | 1292758 |
| 1732145700 | 167.88 | 5.78 | 3.57 | 163.76 | 169.71 | 160.18 | 2034218 |
| 1732059300 | 162.1 | 8.68 | 5.66 | 153.41999 | 162.19999 | 152 | 2145895 |
| 1731972900 | 153.41999 | 7.36 | 5.04 | 150.6 | 155.22999 | 148.58 | 1760867 |
| 1731713700 | 146.06 | -5.05 | -3.34 | 150.5 | 150.5 | 143.19999 | 2242192 |
| 1731627300 | 151.11 | -9.86 | -6.13 | 161.16 | 162.05 | 149.84 | 2706954 |
| 1731540900 | 160.97 | 25.85 | 19.13 | 155.56 | 167.79 | 152 | 4523507 |
| 1731454500 | 135.12 | 1.15 | 0.86 | 133.46 | 137.3 | 133.01 | 2487336 |
| 1731368100 | 133.97 | -0.14 | -0.10 | 135 | 140 | 133.41 | 1840807 |
| 1731108900 | 134.11 | 3.72 | 2.85 | 131.37 | 134.33 | 129.41 | 1228800 |
| 1731022500 | 130.38999 | 3.42 | 2.69 | 128.6 | 131.3 | 127.57 | 850705 |
| 1730936100 | 126.97 | 2.58 | 2.07 | 124.9 | 127.02 | 123.615 | 1144633 |
| 1730849700 | 124.39 | 0.95 | 0.77 | 123.39 | 125.26 | 122.085 | 609018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
