U.S. markets closed

Natera, Inc. (NTRA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.47-2.24 (-2.32%)
Al cierre: 04:00PM EDT
94.50 +0.03 (+0.03%)
Fuera de horario: 06:09PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202496.6897.1693.8294.4794.47959,900
11 abr 202496.1396.7794.9496.7196.711,060,900
10 abr 202494.7397.9892.8196.5096.501,041,400
09 abr 202495.6597.6095.1597.4897.481,197,300
08 abr 202497.6497.8994.7595.4395.431,265,300
05 abr 202494.6298.8294.4396.7596.751,540,900
04 abr 202492.7196.8092.1392.3692.361,977,300
03 abr 202491.2993.9291.0992.6192.611,282,200
02 abr 202491.8592.8589.9591.9191.91972,600
01 abr 202490.9193.5089.5292.9692.961,092,700
28 mar 202490.1392.4289.2091.4691.46971,300
27 mar 202490.4090.8687.8990.4690.461,617,200
26 mar 202492.5692.6289.9190.0090.001,391,400
25 mar 202492.0093.0091.1091.3991.391,066,900
22 mar 202492.3192.8691.1492.3292.32452,400
21 mar 202493.4796.2491.8291.8791.871,517,000
20 mar 202491.1893.4690.3092.9092.906,147,000
19 mar 202489.3791.6888.0091.2691.26757,700
18 mar 202489.6991.0088.7090.1290.12840,300
15 mar 202487.4489.9787.3589.5289.522,077,700
14 mar 202488.5089.1786.5187.7187.711,420,100
13 mar 202490.7791.9888.5288.9688.96863,100
12 mar 202489.3490.8488.5190.8190.811,509,800
11 mar 202489.0790.8487.9089.2889.281,714,600
08 mar 202492.1493.4887.6289.0689.061,068,000
07 mar 202490.2591.9989.2691.6691.661,308,500
06 mar 202488.0491.1287.9690.2290.221,431,400
05 mar 202489.2789.9686.1587.6287.621,971,900
04 mar 202490.0590.9087.7290.2190.211,732,300
01 mar 202486.7490.3886.6189.4189.413,069,300
29 feb 202485.7390.6083.7786.4986.493,878,700
28 feb 202475.7976.9375.1876.5576.552,350,700
27 feb 202474.3076.5773.9376.1676.162,305,600
26 feb 202471.0074.7970.7174.1974.191,751,700
23 feb 202471.5271.7469.9070.4670.46564,900
22 feb 202470.0371.7469.7471.1571.15933,400
21 feb 202470.4170.9669.1469.7669.76781,000
20 feb 202468.7170.6468.0370.4170.41978,400
16 feb 202468.8870.2468.0870.0170.011,500,000
15 feb 202469.9470.6768.7369.7069.70905,800
14 feb 202469.1470.0868.7469.6769.671,176,800
13 feb 202468.4170.0067.3368.4068.401,505,300
12 feb 202469.3171.1369.3170.9770.97813,700
09 feb 202469.3570.2969.3569.7469.74605,100
08 feb 202469.8270.4769.1769.6569.65685,100
07 feb 202470.3371.2969.8369.9269.921,510,500
06 feb 202468.8870.4068.3070.2270.221,264,500
05 feb 202467.1368.9766.6868.8268.82886,600
02 feb 202467.2868.0764.7467.7367.731,034,400
01 feb 202466.5868.6166.0068.1968.191,849,300
31 ene 202465.5066.9465.5065.9465.941,423,700
30 ene 202465.7066.8365.1766.0066.00930,700
29 ene 202465.1566.4762.9666.4166.412,619,300
26 ene 202464.7166.1364.0065.4465.44957,400
25 ene 202466.0066.4263.9764.6264.62996,400
24 ene 202467.0067.1965.3265.6165.61676,400
23 ene 202466.8167.3865.2666.5266.521,068,000
22 ene 202468.1668.9265.9566.6866.681,374,800
19 ene 202468.2368.2366.1366.6366.632,693,100
18 ene 202467.8968.2265.9367.5667.562,105,800
17 ene 202468.2468.5964.5867.5067.503,808,800
16 ene 202460.3062.9259.8062.9162.911,010,500
12 ene 202463.4863.9660.2960.8960.891,274,700
11 ene 202463.4263.5262.0863.0163.011,466,100
10 ene 202466.2866.7762.6563.8963.891,557,700
09 ene 202464.6568.1063.8066.1066.102,865,500
08 ene 202461.8165.1061.1764.8564.851,282,800
05 ene 202459.3662.6058.5362.2362.231,101,900
04 ene 202459.0760.0058.6359.6959.691,824,100
03 ene 202461.2561.2558.7559.2159.211,214,400
02 ene 202461.6863.3961.6861.9261.92844,200
29 dic 202362.2962.7861.7262.6462.641,292,900
28 dic 202361.9963.9461.5862.0462.041,697,200
27 dic 202361.1062.0461.0961.2261.22683,100
26 dic 202361.1761.8260.6361.1761.17480,700
22 dic 202360.3061.7160.0360.8460.84673,600
21 dic 202358.2161.3358.2160.2960.291,748,100
20 dic 202359.0059.7457.2257.2857.281,209,700
19 dic 202358.1059.5858.0259.2759.271,684,800
18 dic 202358.9559.2857.4957.5557.551,251,200
15 dic 202360.0060.1958.3659.0159.012,356,700
14 dic 202360.4862.7060.0660.2760.272,765,200
13 dic 202358.5660.6558.1460.0860.082,221,100
12 dic 202357.7058.7856.0058.5258.521,103,700
11 dic 202357.9257.9255.5656.7056.701,409,000
08 dic 202357.5258.6657.0258.1558.15942,000
07 dic 202358.0158.0656.8457.9457.94678,700
06 dic 202358.9159.1757.6657.9057.90826,600
05 dic 202357.9758.7256.9058.2858.281,317,200
04 dic 202358.0459.3757.8659.3159.312,188,500
01 dic 202356.0558.7955.6358.4658.462,471,700
30 nov 202356.9758.5655.7955.9555.951,962,200
29 nov 202355.2057.3255.2056.6456.641,339,100
28 nov 202354.7555.1953.8855.0155.01787,200
27 nov 202354.4655.3354.2055.0455.04880,800
24 nov 202354.1955.7953.6255.0055.00425,000
22 nov 202354.7355.2454.2654.6554.651,222,600
21 nov 202354.1454.6153.7253.9553.95979,600
20 nov 202353.5255.2153.3154.7954.79955,700
17 nov 202353.6454.1153.0653.5253.52872,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...