Natera Inc (NTRA) Historical Stock Data
85.28 ↓2.00 (-2.29%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NTRA is down -0.19% a day on average. There have been 16 days where Natera Inc closed green and 14 days where NTRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 87.01 | 85.28 | ↓$1.73 (-1.99%) | 83.13 | 87.20 | 2.53M |
| 2024-04-18 | 89.64 | 87.28 | ↓$2.36 (-2.63%) | 87.19 | 90.33 | 1.17M |
| 2024-04-17 | 91.06 | 90.33 | ↓$0.73 (-0.80%) | 89.06 | 91.06 | 694.06K |
| 2024-04-16 | 90.71 | 90.32 | ↓$0.39 (-0.43%) | 89.72 | 91.50 | 1.39M |
| 2024-04-15 | 94.30 | 90.42 | ↓$3.88 (-4.11%) | 90.13 | 94.60 | 1.18M |
| 2024-04-12 | 96.68 | 94.47 | ↓$2.21 (-2.29%) | 93.82 | 97.16 | 0.96M |
| 2024-04-11 | 96.13 | 96.71 | ↑$0.58 (0.60%) | 94.94 | 96.77 | 1.06M |
| 2024-04-10 | 94.73 | 96.50 | ↑$1.77 (1.87%) | 92.81 | 97.98 | 1.04M |
| 2024-04-09 | 95.65 | 97.48 | ↑$1.83 (1.91%) | 95.15 | 97.60 | 1.20M |
| 2024-04-08 | 97.64 | 95.43 | ↓$2.21 (-2.26%) | 94.75 | 97.90 | 1.26M |
| 2024-04-05 | 94.62 | 96.75 | ↑$2.13 (2.25%) | 94.43 | 98.82 | 1.54M |
| 2024-04-04 | 92.71 | 92.36 | ↓$0.35 (-0.38%) | 92.13 | 96.80 | 1.98M |
| 2024-04-03 | 91.29 | 92.61 | ↑$1.32 (1.45%) | 91.09 | 93.92 | 1.28M |
| 2024-04-02 | 91.85 | 91.91 | ↑$0.06 (0.07%) | 89.95 | 92.85 | 0.97M |
| 2024-04-01 | 90.91 | 92.96 | ↑$2.05 (2.25%) | 89.52 | 93.50 | 1.09M |
| 2024-03-28 | 90.13 | 91.46 | ↑$1.33 (1.48%) | 89.20 | 92.42 | 0.97M |
| 2024-03-27 | 90.40 | 90.46 | ↑$0.06 (0.07%) | 87.89 | 90.86 | 1.62M |
| 2024-03-26 | 92.56 | 90.00 | ↓$2.56 (-2.77%) | 89.91 | 92.62 | 1.39M |
| 2024-03-25 | 92.00 | 91.39 | ↓$0.61 (-0.66%) | 91.10 | 93.00 | 1.07M |
| 2024-03-22 | 92.31 | 92.32 | ↑$0.01 (0.01%) | 91.14 | 92.86 | 452.36K |
| 2024-03-21 | 93.47 | 91.87 | ↓$1.60 (-1.71%) | 91.82 | 96.24 | 1.52M |
| 2024-03-20 | 91.18 | 92.90 | ↑$1.72 (1.89%) | 90.30 | 93.46 | 6.15M |
| 2024-03-19 | 89.37 | 91.26 | ↑$1.89 (2.11%) | 88.00 | 91.68 | 757.71K |
| 2024-03-18 | 89.69 | 90.12 | ↑$0.43 (0.48%) | 88.70 | 91.00 | 840.32K |
| 2024-03-15 | 87.44 | 89.52 | ↑$2.08 (2.38%) | 87.35 | 89.98 | 2.08M |
| 2024-03-14 | 88.50 | 87.71 | ↓$0.79 (-0.89%) | 86.51 | 89.17 | 1.42M |
| 2024-03-13 | 90.77 | 88.96 | ↓$1.81 (-1.99%) | 88.52 | 91.98 | 863.01K |
| 2024-03-12 | 89.34 | 90.81 | ↑$1.47 (1.65%) | 88.51 | 90.84 | 1.51M |
| 2024-03-11 | 89.07 | 89.28 | ↑$0.21 (0.24%) | 87.90 | 90.84 | 1.71M |
| 2024-03-08 | 92.14 | 89.06 | ↓$3.08 (-3.34%) | 87.62 | 93.48 | 1.07M |
Create an account or log in to view more rows.
$NTRA today will be a nice green day LFG!!!
$NTRA Like if you’re a bull
$NTRA what V recovery or fake pump
$NTRA Was last two days consolidation??
$NTRA come on I wana jump up and down
$NTRA buy more doomers!!!
$NTRA 5 minute looks sexy
$NTRA this is going to skyrocket tmr!!!
$NTRA now is the time to slap that ask!!!
$NTRA This is how I feel everyday holding this gem.