U.S. markets closed

Natera, Inc. (NTRA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
89.41+2.92 (+3.38%)
Al cierre: 04:00PM EST
90.99 +1.58 (+1.77%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
03 mar 2023 - 03 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
16 nov 202352.6453.3552.0152.8152.81822,200
15 nov 202352.1954.1652.0352.9752.971,227,900
14 nov 202349.9752.1749.9752.1252.121,711,500
13 nov 202348.1848.9946.9648.5448.541,797,200
10 nov 202345.4647.4444.7746.7446.741,404,700
09 nov 202347.5048.5945.1045.3945.393,587,400
08 nov 202343.6043.6040.6141.3441.341,994,500
07 nov 202343.3844.5942.7543.6443.641,418,300
06 nov 202342.2943.3842.1243.1043.101,788,200
03 nov 202340.9442.9940.9442.7442.74993,700
02 nov 202340.5341.5740.1740.5540.55940,600
01 nov 202338.8839.7438.0039.6939.69873,400
31 oct 202337.6839.6037.6739.4739.47867,900
30 oct 202338.3538.6336.9037.5537.551,199,400
27 oct 202339.4639.4637.8838.2638.26803,200
26 oct 202340.0840.5638.8139.0539.051,229,200
25 oct 202339.8240.6138.8340.0640.061,046,600
24 oct 202340.3541.3340.1840.7940.79993,000
23 oct 202340.3641.1939.4440.0840.08718,600
20 oct 202341.6741.6740.6840.7640.76461,400
19 oct 202341.6042.1141.0941.4341.43697,800
18 oct 202342.3942.3940.8341.8841.88857,800
17 oct 202341.8743.4241.8742.5042.501,014,600
16 oct 202341.2442.4740.1442.3342.331,573,600
13 oct 202339.5442.0138.4741.5441.542,103,900
12 oct 202344.7845.3838.7539.3939.392,626,600
11 oct 202346.0546.4844.3744.8144.811,332,700
10 oct 202343.0446.1142.6345.8945.891,866,200
09 oct 202343.0243.5442.2743.0143.01940,000
*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...