Natera, Inc. - Common Stock (NTRA)
176.92
+0.65 (0.37%)
Natera Inc is a biotechnology company that focuses on providing innovative genetic testing services for various medical applications
The company specializes in non-invasive prenatal testing, environmental DNA analysis, and oncology, utilizing advanced genetic insights to aid in disease detection and management. By leveraging its proprietary technology and bioinformatics, Natera aims to improve patient outcomes and facilitate personalized medicine through comprehensive genomic solutions that empower healthcare providers and patients alike.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 176.60 | 182.12 | 175.57 | 176.92 | 1,237,398 | 176.92 |
| 1/30/2025 | 169.76 | 177.90 | 169.04 | 176.27 | 1,598,850 | 176.27 |
| 1/29/2025 | 167.53 | 169.53 | 164.25 | 168.22 | 1,360,592 | 168.22 |
| 1/28/2025 | 165.49 | 170.46 | 162.34 | 168.08 | 1,544,506 | 168.08 |
| 1/27/2025 | 161.87 | 170.43 | 159.00 | 165.26 | 1,574,238 | 165.26 |
| 1/24/2025 | 171.80 | 173.30 | 167.00 | 167.61 | 909,151 | 167.61 |
| 1/23/2025 | 171.09 | 173.10 | 168.77 | 171.82 | 1,005,597 | 171.82 |
| 1/22/2025 | 168.35 | 173.17 | 167.17 | 171.93 | 2,052,024 | 171.93 |
| 1/21/2025 | 160.25 | 168.06 | 155.19 | 167.46 | 1,991,843 | 167.46 |
| 1/17/2025 | 168.92 | 169.55 | 157.51 | 158.36 | 2,384,856 | 158.36 |
| 1/16/2025 | 171.74 | 174.15 | 168.08 | 168.50 | 906,591 | 168.50 |
| 1/15/2025 | 170.33 | 173.87 | 167.37 | 170.35 | 1,079,981 | 170.35 |
| 1/14/2025 | 171.76 | 171.97 | 163.42 | 165.76 | 1,375,347 | 165.76 |
| 1/13/2025 | 182.39 | 183.00 | 166.16 | 169.30 | 1,734,015 | 169.30 |
| 1/10/2025 | 173.02 | 176.34 | 168.43 | 175.00 | 1,556,321 | 175.00 |
| 1/08/2025 | 170.46 | 177.00 | 168.94 | 176.61 | 1,365,421 | 176.61 |
| 1/07/2025 | 172.62 | 174.47 | 165.49 | 170.40 | 1,260,487 | 170.40 |
| 1/06/2025 | 168.70 | 173.85 | 167.60 | 172.26 | 1,345,908 | 172.26 |
| 1/03/2025 | 162.65 | 167.77 | 161.95 | 167.60 | 1,126,218 | 167.60 |
| 1/02/2025 | 158.88 | 163.11 | 158.23 | 160.60 | 805,860 | 160.60 |
| 12/31/2024 | 158.55 | 0.00 | 158.55 | 158.30 | 0 | 158.30 |
| 12/30/2024 | 157.42 | 161.53 | 155.12 | 158.55 | 774,738 | 158.55 |
| 12/27/2024 | 158.58 | 161.15 | 157.27 | 160.26 | 684,684 | 160.26 |
| 12/26/2024 | 162.08 | 162.65 | 159.43 | 159.64 | 519,196 | 159.64 |
| 12/24/2024 | 161.99 | 163.62 | 160.97 | 162.39 | 286,702 | 162.39 |
| 12/23/2024 | 161.50 | 162.78 | 157.86 | 161.99 | 641,841 | 161.99 |
| 12/20/2024 | 154.68 | 163.05 | 154.01 | 161.88 | 3,138,048 | 161.88 |
| 12/19/2024 | 156.33 | 159.12 | 153.53 | 158.25 | 1,033,047 | 158.25 |
| 12/18/2024 | 168.21 | 168.76 | 154.42 | 155.20 | 1,586,110 | 155.20 |
| 12/17/2024 | 169.14 | 170.10 | 164.66 | 168.21 | 1,172,386 | 168.21 |
| 12/16/2024 | 168.47 | 172.80 | 165.58 | 170.80 | 1,378,823 | 170.80 |
| 12/13/2024 | 168.20 | 168.99 | 163.81 | 166.55 | 1,211,176 | 166.55 |
| 12/12/2024 | 167.22 | 169.25 | 164.94 | 166.45 | 985,446 | 166.45 |
| 12/11/2024 | 168.14 | 171.10 | 167.07 | 167.12 | 735,447 | 167.12 |
| 12/10/2024 | 168.20 | 171.28 | 166.13 | 166.45 | 1,105,736 | 166.45 |
| 12/09/2024 | 171.53 | 172.75 | 164.45 | 167.80 | 1,048,557 | 167.80 |
| 12/06/2024 | 169.94 | 172.51 | 168.72 | 171.65 | 814,477 | 171.65 |
| 12/05/2024 | 174.63 | 175.63 | 168.78 | 169.02 | 1,046,762 | 169.02 |
| 12/04/2024 | 170.59 | 174.15 | 168.36 | 174.00 | 1,040,222 | 174.00 |
| 12/03/2024 | 168.73 | 169.85 | 165.49 | 169.17 | 1,139,669 | 169.17 |
| 12/02/2024 | 165.73 | 170.97 | 165.26 | 169.82 | 1,136,401 | 169.82 |
| 11/29/2024 | 167.61 | 168.80 | 165.92 | 167.78 | 470,342 | 167.78 |
| 11/27/2024 | 170.88 | 170.94 | 166.58 | 168.45 | 943,447 | 168.45 |
| 11/26/2024 | 162.90 | 168.48 | 162.90 | 168.32 | 968,640 | 168.32 |
| 11/25/2024 | 169.94 | 169.96 | 161.25 | 164.39 | 2,126,312 | 164.39 |
| 11/22/2024 | 169.82 | 170.59 | 163.07 | 167.26 | 1,481,284 | 167.26 |
| 11/21/2024 | 170.00 | 171.95 | 164.40 | 169.36 | 1,292,758 | 169.36 |
| 11/20/2024 | 163.83 | 169.71 | 160.18 | 167.88 | 2,034,130 | 167.88 |
| 11/19/2024 | 153.42 | 162.20 | 152.00 | 162.10 | 2,145,743 | 162.10 |
| 11/18/2024 | 150.60 | 155.23 | 148.58 | 153.42 | 1,761,085 | 153.42 |
| 11/15/2024 | 150.00 | 150.50 | 143.20 | 146.06 | 2,242,843 | 146.06 |
| 11/14/2024 | 160.79 | 162.05 | 149.84 | 151.11 | 2,706,844 | 151.11 |
| 11/13/2024 | 155.56 | 167.79 | 152.00 | 160.97 | 4,523,414 | 160.97 |
| 11/12/2024 | 133.46 | 137.30 | 133.01 | 135.12 | 2,486,351 | 135.12 |
| 11/11/2024 | 135.00 | 140.00 | 133.41 | 133.97 | 1,840,780 | 133.97 |
| 11/08/2024 | 131.37 | 134.33 | 129.41 | 134.11 | 1,228,911 | 134.11 |
| 11/07/2024 | 128.60 | 131.30 | 127.57 | 130.39 | 850,705 | 130.39 |
| 11/06/2024 | 124.84 | 127.02 | 123.61 | 126.97 | 1,149,802 | 126.97 |
| 11/05/2024 | 123.39 | 125.26 | 122.08 | 124.39 | 609,018 | 124.39 |
| 11/04/2024 | 122.23 | 124.76 | 121.01 | 123.44 | 790,105 | 123.44 |
| 11/01/2024 | 120.80 | 124.29 | 120.80 | 124.16 | 1,272,200 | 124.16 |