Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	125.73	119.16	124.57	119.86	778100.0	119.86
2021-02-12	125.3	117.48	119.1	124.36	992700.0	124.36
2021-02-11	121.54	116.12	120.07	117.74	933900.0	117.74
2021-02-10	119.73	113.43	119.13	118.29	551300.0	118.29
2021-02-09	119.83	117.96	119.48	119.04	471700.0	119.04
2021-02-08	120.38	117.18	120.38	118.56	485900.0	118.56
2021-02-05	120.06	116.43	117.74	119.07	540900.0	119.07
2021-02-04	119.75	114.1	116.83	116.44	454700.0	116.44
2021-02-03	120.8	113.65	120.37	114.64	510100.0	114.64
2021-02-02	119.17	112.51	113.86	119.03	674900.0	119.03
2021-02-01	111.72	106.36	107.4	111.55	556600.0	111.55
2021-01-29	111.06	103.07	108.78	106.64	870700.0	106.64
2021-01-28	109.89	103.35	104.42	108.64	1047000.0	108.64
2021-01-27	107.0	98.7	106.72	100.2	1702200.0	100.2
2021-01-26	120.03	108.86	120.03	109.59	892100.0	109.59
2021-01-25	120.88	112.27	119.75	119.0	1490200.0	119.0
2021-01-22	120.81	117.79	119.05	119.75	796900.0	119.75
2021-01-21	125.47	118.76	125.24	119.99	693900.0	119.99
2021-01-20	127.19	123.14	125.81	123.38	1085200.0	123.38
2021-01-19	125.32	121.43	122.53	123.9	744400.0	123.9
2021-01-15	122.98	115.8	115.93	120.16	1051200.0	120.16
2021-01-14	119.73	113.85	114.28	115.91	876900.0	115.91
2021-01-13	117.05	109.57	111.0	113.28	746300.0	113.28
2021-01-12	112.12	109.15	110.96	110.83	540100.0	110.83
2021-01-11	113.8	108.43	110.37	110.31	563400.0	110.31
2021-01-08	113.91	109.01	109.32	111.17	740200.0	111.17
2021-01-07	109.7	102.28	103.14	108.78	1075700.0	108.78
2021-01-06	103.44	97.56	98.71	103.21	1220500.0	103.21
2021-01-05	101.51	96.29	96.6	100.04	1064000.0	100.04
2021-01-04	99.49	94.24	99.49	96.31	1315000.0	96.31
2020-12-31	100.47	96.51	99.14	99.52	738900.0	99.52
2020-12-30	101.17	98.41	99.44	98.85	740400.0	98.85
2020-12-29	108.0	97.19	105.89	99.39	960800.0	99.39
2020-12-28	112.93	105.86	112.93	106.26	961700.0	106.26
2020-12-24	112.39	108.7	110.64	111.74	601400.0	111.74
2020-12-23	111.6	107.59	110.83	110.04	609000.0	110.04
2020-12-22	111.73	104.8	105.47	111.32	997900.0	111.32
2020-12-21	105.64	98.82	100.82	105.61	733100.0	105.61
2020-12-18	103.8	99.46	101.85	101.67	1872300.0	101.67
2020-12-17	101.65	95.48	96.17	101.35	708700.0	101.35
2020-12-16	100.18	95.1	99.25	95.8	755800.0	95.8
2020-12-15	103.38	97.86	103.38	98.8	880600.0	98.8
2020-12-14	103.53	97.0	97.34	98.47	884700.0	98.47
2020-12-11	101.35	95.35	99.23	96.56	738300.0	96.56
2020-12-10	99.7	92.59	92.59	98.82	648100.0	98.82
2020-12-09	97.66	92.95	93.53	94.49	604200.0	94.49
2020-12-08	92.74	89.69	90.01	92.63	692000.0	92.63
2020-12-07	91.18	87.81	88.25	90.36	436500.0	90.36
2020-12-04	89.59	86.76	89.26	87.47	505300.0	87.47
2020-12-03	92.48	87.65	90.63	88.97	1156500.0	88.97
2020-12-02	91.36	88.99	90.34	90.76	523900.0	90.76
2020-12-01	93.64	89.29	90.0	91.19	1287300.0	91.19
2020-11-30	89.88	86.02	88.58	88.27	459600.0	88.27
2020-11-27	88.41	85.37	85.37	88.13	222600.0	88.13
2020-11-25	85.27	82.27	83.25	84.55	287600.0	84.55
2020-11-24	87.38	82.58	86.44	83.02	507000.0	83.02
2020-11-23	88.3	84.86	85.7	85.99	711700.0	85.99
2020-11-20	86.48	81.5	81.75	85.4	453500.0	85.4
2020-11-19	83.86	80.27	81.19	82.86	368300.0	82.86
2020-11-18	85.4	80.5	83.49	80.83	502000.0	80.83
2020-11-17	83.45	79.78	81.11	83.08	475000.0	83.08
2020-11-16	83.78	80.98	82.31	81.84	351700.0	81.84
2020-11-13	85.44	82.49	83.74	82.81	923500.0	82.81
2020-11-12	84.86	79.56	79.72	83.48	716800.0	83.48
2020-11-11	79.44	75.96	77.05	78.97	618000.0	78.97
2020-11-10	79.83	74.25	78.81	76.8	636100.0	76.8
2020-11-09	84.79	78.18	81.68	78.54	993900.0	78.54
2020-11-06	90.03	78.63	79.0	82.08	1347700.0	82.08
2020-11-05	77.29	74.58	76.89	76.39	551900.0	76.39
2020-11-04	75.56	71.88	72.78	75.07	587400.0	75.07
2020-11-03	72.27	67.81	68.35	71.5	379500.0	71.5
2020-11-02	69.26	65.95	67.64	67.52	400700.0	67.52
2020-10-30	69.97	65.61	68.08	67.26	502700.0	67.26
2020-10-29	68.67	66.23	67.0	68.33	546500.0	68.33
2020-10-28	70.17	66.45	69.54	66.66	349000.0	66.66
2020-10-27	71.42	68.85	69.52	70.64	474900.0	70.64
2020-10-26	71.76	67.56	70.05	68.87	349900.0	68.87
2020-10-23	72.98	69.99	71.78	71.19	205600.0	71.19
2020-10-22	71.72	67.96	68.42	71.39	459500.0	71.39
2020-10-21	71.71	67.69	70.61	67.99	298400.0	67.99
2020-10-20	73.97	69.78	73.18	70.35	357700.0	70.35
2020-10-19	74.49	71.3	71.44	72.55	345400.0	72.55
2020-10-16	72.7	71.0	71.7	71.08	259200.0	71.08
2020-10-15	72.62	69.2	71.0	71.7	483500.0	71.7
2020-10-14	74.12	71.59	73.45	71.91	582600.0	71.91
2020-10-13	74.99	72.9	73.0	73.0	522100.0	73.0
2020-10-12	75.0	73.11	74.5	73.6	310200.0	73.6
2020-10-09	74.17	70.54	71.49	73.58	424800.0	73.58
2020-10-08	74.43	70.8	74.26	71.4	637800.0	71.4
2020-10-07	74.47	70.35	71.92	72.56	860500.0	72.56
2020-10-06	73.58	69.92	70.99	71.41	961300.0	71.41
2020-10-05	72.29	69.43	71.24	70.72	713400.0	70.72
2020-10-02	73.26	70.14	72.13	70.78	557200.0	70.78
2020-10-01	73.59	71.81	73.26	72.89	470700.0	72.89
2020-09-30	73.92	71.12	72.46	72.24	636300.0	72.24
2020-09-29	73.99	69.44	69.59	72.67	795000.0	72.67
2020-09-28	70.97	68.56	70.16	70.05	884600.0	70.05
2020-09-25	71.08	64.42	65.18	68.62	1986800.0	68.62
2020-09-24	66.87	62.33	63.42	64.88	1607800.0	64.88
2020-09-23	64.75	61.83	63.31	62.33	524400.0	62.33
2020-09-22	64.33	62.55	62.69	64.01	880800.0	64.01
2020-09-21	62.81	58.7	59.68	62.76	715600.0	62.76
2020-09-18	62.23	58.65	61.38	60.52	1525500.0	60.52
2020-09-17	62.85	60.1	61.17	60.94	611900.0	60.94
2020-09-16	62.85	60.79	61.78	61.15	664200.0	61.15
2020-09-15	64.53	61.13	62.66	61.33	1220700.0	61.33
2020-09-14	63.0	60.03	61.55	61.7	1115200.0	61.7
2020-09-11	60.75	58.03	59.56	59.61	3131100.0	59.61
2020-09-10	63.72	60.51	60.76	61.74	939900.0	61.74
2020-09-09	64.21	62.65	62.75	63.12	534300.0	63.12
2020-09-08	64.35	61.68	63.43	61.79	530500.0	61.79
2020-09-04	65.52	59.4	61.56	64.73	1129900.0	64.73
2020-09-03	64.89	62.8	64.24	64.07	975300.0	64.07
2020-09-02	64.97	62.26	64.71	64.32	450500.0	64.32
2020-09-01	64.8	63.7	64.24	64.12	372500.0	64.12
2020-08-31	64.74	63.15	64.51	63.71	460300.0	63.71
2020-08-28	64.85	63.68	64.85	64.39	1203500.0	64.39
2020-08-27	64.97	63.37	64.84	64.34	414900.0	64.34
2020-08-26	66.93	64.69	65.78	64.83	448100.0	64.83
2020-08-25	65.92	64.01	65.24	65.46	388000.0	65.46
2020-08-24	66.66	64.0	66.66	65.49	492300.0	65.49
2020-08-21	66.73	64.31	66.28	65.88	477000.0	65.88
2020-08-20	66.75	65.01	65.54	66.01	393100.0	66.01
2020-08-19	66.85	64.65	65.74	65.95	623100.0	65.95
2020-08-18	65.66	61.31	62.5	65.28	1160000.0	65.28
2020-08-17	63.01	54.57	55.34	62.78	1744400.0	62.78
2020-08-14	56.42	54.4	56.19	54.63	504400.0	54.63
2020-08-13	57.7	53.7	53.7	56.38	724600.0	56.38
2020-08-12	53.78	50.65	50.67	53.49	531000.0	53.49
2020-08-11	52.1	49.16	51.19	50.37	503400.0	50.37
2020-08-10	53.01	51.02	53.0	51.33	433000.0	51.33
2020-08-07	54.8	52.35	52.82	52.87	551700.0	52.87
2020-08-06	56.51	52.71	55.0	55.17	1522400.0	55.17
2020-08-05	51.44	48.9	49.47	51.2	1236900.0	51.2
2020-08-04	50.22	47.99	49.83	49.35	544400.0	49.35
2020-08-03	50.08	48.12	48.33	49.78	621500.0	49.78
2020-07-31	48.1	46.0	47.51	48.02	579700.0	48.02
2020-07-30	48.2	46.34	46.34	47.55	711600.0	47.55
2020-07-29	47.15	45.95	46.51	46.68	364500.0	46.68
2020-07-28	47.76	46.06	47.58	46.09	425100.0	46.09
2020-07-27	47.63	45.91	46.76	47.54	467000.0	47.54
2020-07-24	47.86	45.38	47.86	46.52	480400.0	46.52
2020-07-23	49.97	47.67	49.9	48.41	660700.0	48.41
2020-07-22	49.68	48.19	49.03	49.5	569200.0	49.5
2020-07-21	51.87	48.4	49.8	49.23	1210600.0	49.23
2020-07-20	50.13	48.0	48.79	49.81	747600.0	49.81
2020-07-17	48.34	46.99	47.18	48.1	464300.0	48.1
2020-07-16	48.71	46.35	48.19	46.97	481500.0	46.97
2020-07-15	50.12	47.88	48.79	48.73	874700.0	48.73
2020-07-14	48.33	45.16	45.98	48.29	485700.0	48.29
2020-07-13	48.76	45.77	47.18	45.89	728200.0	45.89
2020-07-10	49.9	46.82	49.22	46.92	602600.0	46.92
2020-07-09	50.07	47.4	48.8	49.19	847200.0	49.19
2020-07-08	48.66	46.98	47.0	48.45	502400.0	48.45
2020-07-07	48.7	46.39	47.4	47.14	735400.0	47.14
2020-07-06	48.58	46.32	48.36	46.59	632800.0	46.59
2020-07-02	50.0	47.95	50.0	48.08	751900.0	48.08
2020-07-01	50.57	48.75	50.0	49.56	567900.0	49.56
2020-06-30	49.97	47.65	48.0	49.86	920500.0	49.86
2020-06-29	47.85	45.11	45.95	47.7	969800.0	47.7
2020-06-26	47.91	45.73	47.09	45.9	2067800.0	45.9
2020-06-25	47.6	44.57	45.22	47.53	1062600.0	47.53
2020-06-24	47.27	44.81	45.47	45.05	517600.0	45.05
2020-06-23	48.26	45.31	45.51	46.63	1021500.0	46.63
2020-06-22	46.47	43.2	46.47	46.32	952600.0	46.32
2020-06-19	47.26	45.13	45.7	46.47	1421100.0	46.47
2020-06-18	46.4	44.82	45.14	45.99	410600.0	45.99
2020-06-17	45.91	44.71	44.99	45.43	674000.0	45.43
2020-06-16	45.23	43.29	44.83	44.59	724000.0	44.59
2020-06-15	43.35	39.9	40.54	43.29	688800.0	43.29
2020-06-12	41.9	39.43	40.39	40.93	788400.0	40.93
2020-06-11	42.14	39.46	41.84	39.52	643500.0	39.52
2020-06-10	43.76	41.4	42.19	42.38	549900.0	42.38
2020-06-09	43.3	39.21	39.56	41.9	878000.0	41.9
2020-06-08	41.68	40.23	40.56	41.23	628200.0	41.23
2020-06-05	42.59	40.46	41.72	40.54	582200.0	40.54
2020-06-04	43.89	41.1	43.25	41.2	923500.0	41.2
2020-06-03	45.13	43.28	44.8	43.35	622300.0	43.35
2020-06-02	45.4	42.36	43.29	45.01	609900.0	45.01
2020-06-01	44.03	42.76	43.78	43.48	450900.0	43.48
2020-05-29	44.02	42.15	43.92	43.85	600700.0	43.85
2020-05-28	44.79	43.42	43.81	43.44	390900.0	43.44
2020-05-27	43.43	41.53	42.92	43.27	795400.0	43.27
2020-05-26	46.49	42.81	46.48	43.26	589400.0	43.26
2020-05-22	46.42	44.87	45.26	45.47	417600.0	45.47
2020-05-21	47.17	44.59	46.69	45.5	699200.0	45.5
2020-05-20	48.31	45.88	46.3	46.53	615800.0	46.53
2020-05-19	46.86	45.23	45.97	45.95	581900.0	45.95
2020-05-18	46.85	45.06	46.65	45.93	714600.0	45.93
2020-05-15	45.34	43.16	44.46	45.23	760000.0	45.23
2020-05-14	47.5	44.51	47.27	45.12	933800.0	45.12
2020-05-13	47.82	44.74	46.34	46.95	1030800.0	46.95
2020-05-12	49.22	46.07	47.0	46.07	1657100.0	46.07
2020-05-11	47.49	43.5	43.69	46.57	1685500.0	46.57
2020-05-08	44.5	42.69	44.25	43.57	1373600.0	43.57
2020-05-07	43.81	38.75	39.0	43.51	2992000.0	43.51
2020-05-06	37.14	35.83	36.71	35.85	478000.0	35.85
2020-05-05	37.19	35.51	36.82	36.31	759100.0	36.31
2020-05-04	36.08	34.53	34.95	36.07	1174200.0	36.07
2020-05-01	36.98	34.55	36.03	35.07	672500.0	35.07
2020-04-30	37.93	35.27	35.8	37.04	1134100.0	37.04
2020-04-29	37.23	35.51	37.23	36.57	717300.0	36.57
2020-04-28	37.81	36.25	37.81	36.39	427200.0	36.39
2020-04-27	37.62	36.87	37.01	37.44	620500.0	37.44
2020-04-24	37.0	35.94	36.33	36.85	580300.0	36.85
2020-04-23	37.54	36.0	36.53	36.1	560900.0	36.1
2020-04-22	36.43	35.07	36.19	36.07	572200.0	36.07
2020-04-21	35.72	33.61	34.34	35.09	1042100.0	35.09
2020-04-20	36.0	32.8	32.92	34.98	1362400.0	34.98
2020-04-17	35.06	32.67	34.55	33.66	965100.0	33.66
2020-04-16	35.13	32.27	32.43	33.56	1453100.0	33.56
2020-04-15	32.69	30.17	31.25	32.13	1446100.0	32.13
2020-04-14	32.29	30.28	30.44	31.19	5144900.0	31.19
2020-04-13	30.55	28.3	28.88	29.84	5268100.0	29.84
2020-04-09	32.88	31.29	32.17	32.17	648400.0	32.17
2020-04-08	31.54	29.62	30.21	31.3	735000.0	31.3
2020-04-07	31.82	29.31	30.5	29.78	786600.0	29.78
2020-04-06	30.0	28.48	29.01	29.92	1050900.0	29.92
2020-04-03	28.22	26.83	27.5	27.21	549100.0	27.21
2020-04-02	27.95	25.71	26.05	27.71	607200.0	27.71
2020-04-01	29.24	26.23	28.7	26.36	959300.0	26.36
2020-03-31	30.47	27.12	28.0	29.86	1521700.0	29.86
2020-03-30	29.14	24.92	25.5	28.79	1607700.0	28.79
2020-03-27	26.61	24.85	25.05	25.46	1982700.0	25.46
2020-03-26	26.99	24.35	26.09	25.9	1155800.0	25.9
2020-03-25	26.76	24.84	26.14	26.09	1018700.0	26.09
2020-03-24	26.59	24.0	24.01	26.39	753600.0	26.39
2020-03-23	25.0	20.53	24.14	23.24	1055500.0	23.24
2020-03-20	25.69	23.5	24.65	25.1	1364200.0	25.1
2020-03-19	24.34	17.5	18.02	24.17	1514800.0	24.17
2020-03-18	22.46	16.87	21.02	17.27	1554400.0	17.27
2020-03-17	23.24	19.7	22.75	22.71	1904400.0	22.71
2020-03-16	26.0	22.0	25.0	22.19	1762800.0	22.19
2020-03-13	30.8	27.14	29.51	30.8	1517700.0	30.8
2020-03-12	30.63	27.81	28.6	28.31	1350500.0	28.31
2020-03-11	31.57	30.0	30.06	31.02	1058400.0	31.02
2020-03-10	34.32	29.97	33.36	31.07	1093500.0	31.07
2020-03-09	36.17	33.25	35.23	33.27	750100.0	33.27
2020-03-06	39.61	36.87	38.11	38.29	774400.0	38.29
2020-03-05	41.8	38.51	38.95	39.43	1108500.0	39.43
2020-03-04	40.27	37.51	37.51	40.17	1548800.0	40.17
2020-03-03	38.5	36.13	37.27	36.56	827000.0	36.56
2020-03-02	37.64	35.11	37.54	36.96	1398700.0	36.96
2020-02-28	37.92	34.06	36.54	37.9	1638100.0	37.9
2020-02-27	40.0	33.26	33.85	37.25	2078100.0	37.25
2020-02-26	35.87	34.29	35.29	34.77	623800.0	34.77
2020-02-25	37.56	34.31	37.14	35.01	1028900.0	35.01
2020-02-24	37.37	35.32	35.73	36.88	564300.0	36.88
2020-02-21	38.71	36.83	38.0	37.11	743400.0	37.11
2020-02-20	37.95	36.39	37.24	37.91	395800.0	37.91
2020-02-19	37.46	36.04	36.24	37.13	405100.0	37.13
2020-02-18	36.08	35.13	35.45	36.01	267900.0	36.01

名前	Natera Inc. Common Stock
ティッカー	NTRA
国	United States
上場年	2015.0
セクター	Health Care

Natera Inc. Common Stockのデータ

Natera Inc. Common Stockの基本情報

Natera Inc. Common Stockの過去1年の値動き