Natera Inc. (NTRA)
151.20
1.57 (1.05%)
At close: Mar 21, 2025, 3:59 PM
154.06
1.89%
After-hours: Mar 21, 2025, 06:55 PM EDT
NTRA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 147.90 | 153.14 | 147.75 | 149.63 | -1.24 | -0.82% | 1,009,405 |
| Mar 19, 2025 | 147.64 | 153.59 | 143.30 | 150.87 | 4.59 | 3.14% | 2,163,194 |
| Mar 18, 2025 | 148.00 | 148.00 | 144.04 | 146.28 | -2.97 | -1.99% | 1,082,810 |
| Mar 17, 2025 | 146.23 | 151.83 | 145.05 | 149.25 | 1.03 | 0.69% | 1,333,376 |
| Mar 14, 2025 | 144.31 | 150.05 | 143.76 | 148.22 | 5.71 | 4.01% | 1,653,997 |
| Mar 13, 2025 | 144.40 | 144.40 | 137.24 | 142.51 | -1.99 | -1.38% | 2,025,801 |
| Mar 12, 2025 | 145.53 | 149.77 | 143.35 | 144.50 | 4.48 | 3.20% | 2,561,581 |
| Mar 11, 2025 | 131.79 | 142.18 | 131.30 | 140.02 | 7.39 | 5.57% | 2,219,571 |
| Mar 10, 2025 | 136.03 | 137.24 | 127.75 | 132.63 | -8.03 | -5.71% | 2,613,162 |
| Mar 7, 2025 | 141.53 | 143.41 | 132.03 | 140.66 | -0.84 | -0.59% | 1,923,100 |
| Mar 6, 2025 | 143.95 | 148.28 | 140.50 | 141.50 | -6.42 | -4.34% | 2,079,069 |
| Mar 5, 2025 | 142.09 | 148.28 | 141.04 | 147.92 | 5.57 | 3.91% | 1,653,618 |
| Mar 4, 2025 | 140.37 | 145.33 | 134.31 | 142.35 | -0.76 | -0.53% | 4,311,237 |
| Mar 3, 2025 | 153.86 | 157.98 | 142.26 | 143.11 | -12.48 | -8.02% | 2,862,943 |
| Feb 28, 2025 | 159.94 | 165.00 | 150.00 | 155.59 | -1.02 | -0.65% | 9,860,500 |
| Feb 27, 2025 | 162.20 | 165.50 | 156.10 | 156.61 | -3.95 | -2.46% | 2,327,832 |
| Feb 26, 2025 | 155.31 | 162.98 | 155.31 | 160.56 | 4.56 | 2.92% | 1,813,600 |
| Feb 25, 2025 | 154.89 | 157.92 | 149.63 | 156.00 | -2.37 | -1.50% | 2,235,842 |
| Feb 24, 2025 | 162.33 | 164.02 | 157.01 | 158.37 | -3.94 | -2.43% | 1,158,700 |
| Feb 21, 2025 | 167.50 | 168.88 | 159.20 | 162.31 | -5.88 | -3.50% | 1,605,738 |
| Feb 20, 2025 | 171.96 | 173.91 | 165.34 | 168.19 | -4.42 | -2.56% | 1,458,437 |
| Feb 19, 2025 | 170.44 | 175.72 | 170.00 | 172.61 | 3.23 | 1.91% | 1,200,507 |
| Feb 18, 2025 | 178.00 | 180.41 | 169.00 | 169.38 | -4.01 | -2.31% | 1,176,200 |
| Feb 14, 2025 | 171.52 | 175.83 | 168.15 | 173.39 | 2.66 | 1.56% | 1,572,300 |
| Feb 13, 2025 | 172.14 | 175.73 | 168.30 | 170.73 | -1.22 | -0.71% | 1,323,253 |
| Feb 12, 2025 | 166.89 | 171.96 | 165.53 | 171.95 | 2.24 | 1.32% | 989,620 |
| Feb 11, 2025 | 169.14 | 172.96 | 164.84 | 169.71 | -2.48 | -1.44% | 1,553,618 |
| Feb 10, 2025 | 175.00 | 175.26 | 168.68 | 172.19 | -0.63 | -0.36% | 1,477,741 |
| Feb 7, 2025 | 176.63 | 177.84 | 171.17 | 172.82 | -2.32 | -1.32% | 858,000 |
| Feb 6, 2025 | 177.77 | 179.27 | 173.02 | 175.14 | -1.86 | -1.05% | 743,112 |
| Feb 5, 2025 | 174.86 | 178.23 | 174.30 | 177.00 | 2.76 | 1.58% | 930,614 |
| Feb 4, 2025 | 175.09 | 176.55 | 172.14 | 174.24 | -2.32 | -1.31% | 1,125,069 |
| Feb 3, 2025 | 172.59 | 178.83 | 172.50 | 176.56 | -0.36 | -0.20% | 1,423,800 |
| Jan 31, 2025 | 176.60 | 182.12 | 175.57 | 176.92 | 0.65 | 0.37% | 1,237,515 |
| Jan 30, 2025 | 169.76 | 177.90 | 169.04 | 176.27 | 8.05 | 4.79% | 1,598,869 |
| Jan 29, 2025 | 167.53 | 169.53 | 164.25 | 168.22 | 0.14 | 0.08% | 1,360,693 |
| Jan 28, 2025 | 165.49 | 170.46 | 162.34 | 168.08 | 2.82 | 1.71% | 1,544,558 |
| Jan 27, 2025 | 161.87 | 170.43 | 159.00 | 165.26 | -2.35 | -1.40% | 1,574,296 |
| Jan 24, 2025 | 171.80 | 173.30 | 167.00 | 167.61 | -4.21 | -2.45% | 909,151 |
| Jan 23, 2025 | 171.09 | 173.10 | 168.77 | 171.82 | -0.11 | -0.06% | 1,006,036 |
| Jan 22, 2025 | 168.35 | 173.17 | 167.17 | 171.93 | 4.47 | 2.67% | 2,052,189 |
| Jan 21, 2025 | 160.25 | 168.06 | 155.19 | 167.46 | 9.10 | 5.75% | 1,992,068 |
| Jan 17, 2025 | 168.92 | 169.55 | 157.51 | 158.36 | -10.14 | -6.02% | 2,384,856 |
| Jan 16, 2025 | 171.74 | 174.15 | 168.08 | 168.50 | -1.85 | -1.09% | 906,600 |
| Jan 15, 2025 | 170.33 | 173.87 | 167.37 | 170.35 | 4.59 | 2.77% | 1,080,085 |
| Jan 14, 2025 | 171.76 | 171.97 | 163.42 | 165.76 | -3.54 | -2.09% | 1,375,353 |
| Jan 13, 2025 | 182.39 | 183.00 | 166.16 | 169.30 | -5.70 | -3.26% | 1,734,187 |
| Jan 10, 2025 | 173.02 | 176.34 | 168.43 | 175.00 | -1.61 | -0.91% | 1,556,321 |
| Jan 8, 2025 | 170.46 | 177.00 | 168.94 | 176.61 | 6.21 | 3.64% | 1,365,420 |
| Jan 7, 2025 | 172.62 | 174.47 | 165.49 | 170.40 | -1.86 | -1.08% | 1,260,803 |